Thermo Fisher Scientific Inc. (LON:0R0H)
London · Delayed Price · Currency is GBP · Price in USD 510.83
-1.26 (-0.25%)
At close: Feb 20, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 515.12 | 517.99 | 507.64 | 510.83 | 510.83 | -0.25% | 674 |
| Feb 19, 2026 | 514.43 | 520.35 | 505.19 | 512.09 | 512.09 | 0.31% | 3,400 |
| Feb 18, 2026 | 501.59 | 511.88 | 499.44 | 510.50 | 510.50 | 1.49% | 2,236 |
| Feb 17, 2026 | 505.00 | 507.39 | 498.91 | 503.03 | 503.03 | -1.24% | 3,273 |
| Feb 13, 2026 | 509.00 | 520.00 | 500.00 | 509.35 | 509.35 | 0.63% | 6,943 |
| Feb 12, 2026 | 515.35 | 528.29 | 493.78 | 506.16 | 506.16 | -3.25% | 2,287 |
| Feb 11, 2026 | 539.82 | 551.91 | 522.76 | 523.18 | 523.18 | -3.89% | 1,851 |
| Feb 10, 2026 | 551.30 | 555.02 | 537.84 | 544.34 | 544.34 | -0.07% | 2,482 |
| Feb 9, 2026 | 562.59 | 562.59 | 537.87 | 544.71 | 544.71 | 0.21% | 3,392 |
| Feb 6, 2026 | 546.60 | 548.14 | 536.60 | 543.57 | 543.57 | -1.01% | 1,094 |
| Feb 5, 2026 | 576.31 | 576.31 | 548.84 | 549.13 | 549.13 | -2.70% | 1,176 |
| Feb 4, 2026 | 580.00 | 580.00 | 564.34 | 564.34 | 564.34 | -0.98% | 736 |
| Feb 3, 2026 | 584.49 | 588.68 | 569.66 | 569.93 | 569.93 | -2.17% | 509 |
| Feb 2, 2026 | 578.55 | 584.18 | 568.03 | 582.60 | 582.60 | 0.56% | 693 |
| Jan 30, 2026 | 592.16 | 597.90 | 574.82 | 579.34 | 579.34 | -1.92% | 1,202 |
| Jan 29, 2026 | 607.00 | 622.00 | 572.62 | 590.69 | 590.69 | -3.00% | 1,707 |
| Jan 28, 2026 | 617.50 | 626.79 | 605.00 | 608.99 | 608.99 | -2.61% | 636 |
| Jan 27, 2026 | 634.62 | 634.62 | 619.35 | 625.34 | 625.34 | -1.06% | 1,161 |
| Jan 26, 2026 | 626.00 | 632.05 | 618.00 | 632.05 | 632.05 | 0.71% | 1,198 |
| Jan 23, 2026 | 633.45 | 641.00 | 625.01 | 627.60 | 627.60 | -1.71% | 1,179 |
| Jan 22, 2026 | 637.01 | 643.49 | 633.45 | 638.54 | 638.54 | 1.21% | 1,651 |
| Jan 21, 2026 | 619.72 | 631.43 | 613.53 | 630.92 | 630.92 | 2.20% | 1,573 |
| Jan 20, 2026 | 613.35 | 620.14 | 604.59 | 617.34 | 617.34 | -1.29% | 2,941 |
| Jan 16, 2026 | 623.90 | 630.00 | 620.00 | 625.43 | 625.43 | -0.55% | 278 |
| Jan 15, 2026 | 623.02 | 630.00 | 618.00 | 628.87 | 628.87 | 1.76% | 201 |
| Jan 14, 2026 | 607.01 | 618.87 | 602.66 | 618.02 | 618.02 | 2.14% | 1,178 |
| Jan 13, 2026 | 614.76 | 618.00 | 598.48 | 605.10 | 605.10 | -0.55% | 1,187 |
| Jan 12, 2026 | 618.86 | 624.39 | 607.14 | 608.42 | 608.42 | -1.74% | 738 |
| Jan 9, 2026 | 608.76 | 619.20 | 599.40 | 619.20 | 619.20 | 0.53% | 588 |
| Jan 8, 2026 | 614.27 | 622.78 | 610.33 | 615.92 | 615.92 | -0.45% | 1,392 |
| Jan 7, 2026 | 623.00 | 630.00 | 612.46 | 618.68 | 618.68 | -0.37% | 1,395 |
| Jan 6, 2026 | 608.01 | 627.63 | 602.40 | 620.95 | 620.95 | 2.51% | 4,680 |
| Jan 5, 2026 | 593.50 | 608.10 | 581.56 | 605.74 | 605.74 | 3.25% | 1,141 |
| Jan 2, 2026 | 570.00 | 593.00 | 561.95 | 586.68 | 586.68 | 0.67% | 749 |
| Dec 31, 2025 | 583.54 | 585.60 | 580.80 | 582.80 | 582.80 | 0.17% | 36 |
| Dec 30, 2025 | 584.73 | 587.98 | 580.83 | 581.81 | 581.81 | -0.02% | 404 |
| Dec 29, 2025 | 579.84 | 585.00 | 576.88 | 581.94 | 581.94 | 0.63% | 274 |
| Dec 24, 2025 | 578.59 | 590.59 | 575.00 | 578.27 | 578.27 | -0.08% | 33 |
| Dec 23, 2025 | 574.50 | 583.00 | 572.47 | 578.71 | 578.71 | 0.61% | 248 |
| Dec 22, 2025 | 564.76 | 575.50 | 562.68 | 575.21 | 575.21 | 1.29% | 1,937 |
| 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 |