Thermo Fisher Scientific Inc. (LON:0R0H)
London · Delayed Price · Currency is GBP · Price in USD 567.48
+9.11 (1.63%)
At close: Dec 19, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 562.39 | 568.42 | 558.02 | 567.87 | 567.87 | 1.70% | 2,286 |
| Dec 18, 2025 | 563.65 | 569.52 | 554.57 | 558.37 | 558.37 | -1.36% | 1,240 |
| Dec 17, 2025 | 570.18 | 574.76 | 566.06 | 566.06 | 566.06 | 0.90% | 520 |
| Dec 16, 2025 | 581.99 | 581.99 | 561.00 | 561.00 | 561.00 | -1.92% | 1,202 |
| Dec 15, 2025 | 572.70 | 578.03 | 563.24 | 571.99 | 571.99 | -0.04% | 1,385 |
| Dec 12, 2025 | 578.90 | 584.00 | 572.23 | 572.23 | 571.80 | -0.42% | 105 |
| Dec 11, 2025 | 575.34 | 580.89 | 568.48 | 574.62 | 574.18 | 0.69% | 5,376 |
| Dec 10, 2025 | 564.98 | 570.69 | 554.81 | 570.69 | 570.26 | 0.84% | 1,017 |
| Dec 9, 2025 | 569.99 | 574.48 | 564.77 | 565.92 | 565.49 | -0.85% | 573 |
| Dec 8, 2025 | 575.00 | 580.58 | 568.84 | 570.80 | 570.37 | -0.33% | 62,479 |
| Dec 5, 2025 | 575.73 | 578.16 | 569.63 | 572.71 | 572.28 | -0.14% | 124 |
| Dec 4, 2025 | 581.95 | 587.30 | 561.18 | 573.52 | 573.09 | -2.20% | 3,713 |
| Dec 3, 2025 | 582.17 | 588.39 | 575.67 | 586.41 | 585.96 | 0.90% | 716 |
| Dec 2, 2025 | 586.72 | 592.00 | 578.12 | 581.18 | 580.75 | -0.71% | 171 |
| Dec 1, 2025 | 580.03 | 597.68 | 580.03 | 585.36 | 584.92 | -0.88% | 3,474 |
| Nov 28, 2025 | 581.87 | 596.14 | 581.87 | 590.54 | 590.10 | 0.02% | 1,872 |
| Nov 26, 2025 | 599.98 | 600.68 | 589.43 | 590.45 | 590.01 | -0.67% | 601 |
| Nov 25, 2025 | 584.75 | 602.34 | 580.89 | 594.41 | 593.96 | 1.52% | 551 |
| Nov 24, 2025 | 588.00 | 588.85 | 579.58 | 585.51 | 585.07 | -0.55% | 661 |
| Nov 21, 2025 | 573.20 | 588.72 | 568.91 | 588.72 | 588.28 | 3.03% | 225 |
| Nov 20, 2025 | 576.36 | 579.93 | 565.01 | 571.43 | 571.00 | -0.12% | 776 |
| Nov 19, 2025 | 576.02 | 580.54 | 557.12 | 572.14 | 571.71 | -0.18% | 914 |
| Nov 18, 2025 | 567.74 | 573.19 | 552.53 | 573.19 | 572.76 | -0.12% | 1,383 |
| Nov 17, 2025 | 573.73 | 579.05 | 569.39 | 573.87 | 573.44 | -1.28% | 1,847 |
| Nov 14, 2025 | 573.00 | 584.08 | 573.00 | 581.30 | 580.86 | -1.82% | 3,972 |
| Nov 13, 2025 | 588.00 | 597.72 | 579.43 | 592.07 | 591.63 | 0.73% | 276 |
| Nov 12, 2025 | 582.00 | 590.58 | 582.00 | 587.79 | 587.35 | 0.79% | 751 |
| Nov 11, 2025 | 575.40 | 585.88 | 575.15 | 583.16 | 582.72 | 1.28% | 391 |
| Nov 10, 2025 | 569.24 | 583.37 | 569.24 | 575.80 | 575.37 | 1.21% | 968 |
| Nov 7, 2025 | 561.00 | 576.98 | 557.00 | 568.90 | 568.47 | 0.72% | 2,294 |
| Nov 6, 2025 | 565.29 | 569.32 | 559.69 | 564.81 | 564.39 | -0.33% | 4,652 |
| Nov 5, 2025 | 560.35 | 568.01 | 551.33 | 566.69 | 566.26 | 0.36% | 1,041 |
| Nov 4, 2025 | 561.00 | 568.48 | 550.68 | 564.68 | 564.26 | 0.37% | 1,098 |
| Nov 3, 2025 | 563.54 | 565.37 | 555.51 | 562.61 | 562.19 | -1.11% | 1,299 |
| Oct 31, 2025 | 554.00 | 568.91 | 551.50 | 568.91 | 568.48 | 1.11% | 331 |
| Oct 30, 2025 | 558.30 | 565.00 | 551.60 | 562.65 | 562.23 | -0.07% | 7,115 |
| Oct 29, 2025 | 558.31 | 571.13 | 553.87 | 563.04 | 562.62 | 1.32% | 1,505 |
| Oct 28, 2025 | 565.00 | 565.00 | 555.73 | 555.73 | 555.31 | -1.52% | 1,074 |
| Oct 27, 2025 | 572.00 | 573.18 | 563.00 | 564.31 | 563.89 | -1.71% | 699 |
| Oct 24, 2025 | 560.00 | 575.00 | 560.00 | 574.12 | 573.69 | 0.78% | 369 |
| Oct 23, 2025 | 567.50 | 577.02 | 563.83 | 569.69 | 569.26 | 0.29% | 453 |
| Oct 22, 2025 | 558.01 | 582.00 | 543.69 | 568.04 | 567.61 | 1.86% | 4,067 |
| Oct 21, 2025 | 548.00 | 567.14 | 544.84 | 557.66 | 557.24 | 2.07% | 797 |
| Oct 20, 2025 | 529.68 | 549.99 | 529.68 | 546.36 | 545.95 | 1.24% | 1,321 |
| Oct 17, 2025 | 530.00 | 540.23 | 530.00 | 539.68 | 539.28 | 0.15% | 222 |
| Oct 16, 2025 | 543.50 | 544.47 | 535.44 | 538.87 | 538.47 | 2.96% | 6,043 |
| Oct 15, 2025 | 524.91 | 531.64 | 522.99 | 523.36 | 522.97 | -1.11% | 1,211 |
| Oct 14, 2025 | 517.41 | 529.23 | 517.41 | 529.23 | 528.83 | 0.90% | 3,023 |
| Oct 13, 2025 | 527.53 | 530.56 | 524.15 | 524.49 | 524.09 | -0.46% | 725 |
| Oct 10, 2025 | 531.96 | 536.30 | 526.36 | 526.88 | 526.49 | -1.54% | 723 |