Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria · Delayed Price · Currency is EUR 490.30
+2.25 (0.46%)
Last updated: Dec 23, 2025, 8:55 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 491.70 | 491.70 | 488.25 | 490.30 | 490.30 | 0.46% | - |
| Dec 22, 2025 | 483.10 | 488.05 | 482.60 | 488.05 | 488.05 | 1.97% | - |
| Dec 19, 2025 | 481.75 | 481.75 | 478.60 | 478.60 | 478.60 | 0.07% | - |
| Dec 18, 2025 | 478.75 | 481.20 | 478.25 | 478.25 | 478.25 | -1.26% | - |
| Dec 17, 2025 | 485.65 | 486.05 | 484.35 | 484.35 | 484.35 | -0.05% | - |
| Dec 16, 2025 | 487.60 | 488.40 | 484.60 | 484.60 | 484.60 | 0.21% | - |
| Dec 15, 2025 | 484.55 | 488.10 | 483.60 | 483.60 | 483.60 | -1.41% | - |
| Dec 11, 2025 | 488.40 | 494.70 | 488.40 | 490.50 | 490.13 | 0.62% | - |
| Dec 10, 2025 | 483.70 | 487.50 | 483.70 | 487.50 | 487.14 | -0.14% | - |
| Dec 9, 2025 | 488.25 | 493.45 | 486.40 | 488.20 | 487.84 | -0.74% | - |
| Dec 8, 2025 | 494.30 | 495.90 | 488.75 | 491.85 | 491.48 | -0.34% | - |
| Dec 5, 2025 | 493.40 | 495.30 | 492.90 | 493.55 | 493.18 | 0.83% | - |
| Dec 4, 2025 | 499.00 | 499.60 | 489.50 | 489.50 | 489.13 | -2.68% | - |
| Dec 3, 2025 | 499.70 | 503.00 | 497.45 | 503.00 | 502.62 | 0.30% | - |
| Dec 2, 2025 | 504.30 | 505.10 | 501.50 | 501.50 | 501.13 | -1.22% | - |
| Dec 1, 2025 | 509.60 | 510.30 | 507.70 | 507.70 | 507.32 | -0.14% | - |
| Nov 28, 2025 | 513.60 | 514.00 | 508.40 | 508.40 | 508.02 | -0.55% | - |
| Nov 27, 2025 | 512.60 | 513.10 | 508.70 | 511.20 | 510.82 | -0.12% | 4 |
| Nov 26, 2025 | 517.40 | 518.70 | 511.80 | 511.80 | 511.42 | -1.24% | 4 |
| Nov 25, 2025 | 508.00 | 518.20 | 504.80 | 518.20 | 517.81 | 2.09% | - |
| Nov 24, 2025 | 510.80 | 510.80 | 507.60 | 507.60 | 507.22 | 1.08% | - |
| Nov 21, 2025 | 496.70 | 502.20 | 496.70 | 502.20 | 501.82 | 0.85% | - |
| Nov 20, 2025 | 498.65 | 499.25 | 497.35 | 497.95 | 497.58 | 0.97% | - |
| Nov 19, 2025 | 497.95 | 498.20 | 493.15 | 493.15 | 492.78 | 1.62% | - |
| Nov 18, 2025 | 486.85 | 488.15 | 482.45 | 485.30 | 484.94 | -2.84% | 52 |
| Nov 17, 2025 | 499.00 | 499.50 | 493.45 | 499.50 | 499.13 | -0.14% | - |
| Nov 14, 2025 | 499.30 | 500.20 | 495.55 | 500.20 | 499.83 | -2.13% | 2 |
| Nov 13, 2025 | 507.00 | 511.10 | 501.30 | 511.10 | 510.72 | 0.95% | - |
| Nov 12, 2025 | 506.40 | 507.70 | 505.70 | 506.30 | 505.92 | 1.12% | 4 |
| Nov 11, 2025 | 497.80 | 500.70 | 496.90 | 500.70 | 500.33 | 1.06% | - |
| Nov 10, 2025 | 495.80 | 497.60 | 495.45 | 495.45 | 495.08 | 1.54% | - |
| Nov 7, 2025 | 493.55 | 493.55 | 487.95 | 487.95 | 487.59 | 0.53% | - |
| Nov 6, 2025 | 492.45 | 493.05 | 485.40 | 485.40 | 485.04 | -1.20% | - |
| Nov 5, 2025 | 492.30 | 492.30 | 483.55 | 491.30 | 490.93 | -0.67% | - |
| Nov 4, 2025 | 486.40 | 494.60 | 483.50 | 494.60 | 494.23 | 2.43% | - |
| Nov 3, 2025 | 491.10 | 493.65 | 482.85 | 482.85 | 482.49 | -1.45% | - |
| Oct 31, 2025 | 479.05 | 490.20 | 477.65 | 489.95 | 489.58 | 0.48% | 26 |
| Oct 30, 2025 | 481.15 | 487.60 | 478.15 | 487.60 | 487.24 | -0.17% | 26 |
| Oct 29, 2025 | 479.40 | 488.45 | 479.35 | 488.45 | 488.09 | 1.71% | - |
| Oct 28, 2025 | 482.65 | 484.70 | 480.25 | 480.25 | 479.89 | -0.94% | - |
| Oct 27, 2025 | 495.75 | 495.75 | 484.80 | 484.80 | 484.44 | -1.79% | - |
| Oct 24, 2025 | 493.25 | 493.65 | 492.25 | 493.65 | 493.28 | 1.46% | - |
| Oct 23, 2025 | 488.50 | 490.80 | 486.55 | 486.55 | 486.19 | 0.01% | - |
| Oct 22, 2025 | 480.35 | 493.10 | 474.55 | 486.50 | 486.14 | 0.97% | 189 |
| Oct 21, 2025 | 469.85 | 482.45 | 468.65 | 481.85 | 481.49 | 2.39% | - |
| Oct 20, 2025 | 464.75 | 470.60 | 462.55 | 470.60 | 470.25 | 3.08% | - |
| Oct 17, 2025 | 453.25 | 456.55 | 453.25 | 456.55 | 456.21 | -1.08% | - |
| Oct 16, 2025 | 453.80 | 466.65 | 453.80 | 461.55 | 461.21 | 1.92% | 26 |
| Oct 15, 2025 | 453.10 | 453.75 | 451.65 | 452.85 | 452.51 | 0.80% | - |
| Oct 14, 2025 | 449.30 | 450.80 | 449.25 | 449.25 | 448.91 | -1.52% | - |