Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria · Delayed Price · Currency is EUR 489.50
-13.50 (-2.68%)
At close: Dec 4, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 499.00 | 499.60 | 489.50 | 489.50 | 489.50 | -2.68% | - |
| Dec 3, 2025 | 499.70 | 503.00 | 497.45 | 503.00 | 503.00 | 0.30% | - |
| Dec 2, 2025 | 504.30 | 505.10 | 501.50 | 501.50 | 501.50 | -1.22% | - |
| Dec 1, 2025 | 509.60 | 510.30 | 507.70 | 507.70 | 507.70 | -0.14% | - |
| Nov 28, 2025 | 513.60 | 514.00 | 508.40 | 508.40 | 508.40 | -0.55% | - |
| Nov 27, 2025 | 512.60 | 513.10 | 508.70 | 511.20 | 511.20 | -0.12% | 4 |
| Nov 26, 2025 | 517.40 | 518.70 | 511.80 | 511.80 | 511.80 | -1.24% | 4 |
| Nov 25, 2025 | 508.00 | 518.20 | 504.80 | 518.20 | 518.20 | 2.09% | - |
| Nov 24, 2025 | 510.80 | 510.80 | 507.60 | 507.60 | 507.60 | 1.08% | - |
| Nov 21, 2025 | 496.70 | 502.20 | 496.70 | 502.20 | 502.20 | 0.85% | - |
| Nov 20, 2025 | 498.65 | 499.25 | 497.35 | 497.95 | 497.95 | 0.97% | - |
| Nov 19, 2025 | 497.95 | 498.20 | 493.15 | 493.15 | 493.15 | 1.62% | - |
| Nov 18, 2025 | 486.85 | 488.15 | 482.45 | 485.30 | 485.30 | -2.84% | 52 |
| Nov 17, 2025 | 499.00 | 499.50 | 493.45 | 499.50 | 499.50 | -0.14% | - |
| Nov 14, 2025 | 499.30 | 500.20 | 495.55 | 500.20 | 500.20 | -2.13% | 2 |
| Nov 13, 2025 | 507.00 | 511.10 | 501.30 | 511.10 | 511.10 | 0.95% | - |
| Nov 12, 2025 | 506.40 | 507.70 | 505.70 | 506.30 | 506.30 | 1.12% | 4 |
| Nov 11, 2025 | 497.80 | 500.70 | 496.90 | 500.70 | 500.70 | 1.06% | - |
| Nov 10, 2025 | 495.80 | 497.60 | 495.45 | 495.45 | 495.45 | 1.54% | - |
| Nov 7, 2025 | 493.55 | 493.55 | 487.95 | 487.95 | 487.95 | 0.53% | - |
| Nov 6, 2025 | 492.45 | 493.05 | 485.40 | 485.40 | 485.40 | -1.20% | - |
| Nov 5, 2025 | 492.30 | 492.30 | 483.55 | 491.30 | 491.30 | -0.67% | - |
| Nov 4, 2025 | 486.40 | 494.60 | 483.50 | 494.60 | 494.60 | 2.43% | - |
| Nov 3, 2025 | 491.10 | 493.65 | 482.85 | 482.85 | 482.85 | -1.45% | - |
| Oct 31, 2025 | 479.05 | 490.20 | 477.65 | 489.95 | 489.95 | 0.48% | 26 |
| Oct 30, 2025 | 481.15 | 487.60 | 478.15 | 487.60 | 487.60 | -0.17% | 26 |
| Oct 29, 2025 | 479.40 | 488.45 | 479.35 | 488.45 | 488.45 | 1.71% | - |
| Oct 28, 2025 | 482.65 | 484.70 | 480.25 | 480.25 | 480.25 | -0.94% | - |
| Oct 27, 2025 | 495.75 | 495.75 | 484.80 | 484.80 | 484.80 | -1.79% | - |
| Oct 24, 2025 | 493.25 | 493.65 | 492.25 | 493.65 | 493.65 | 1.46% | - |
| Oct 23, 2025 | 488.50 | 490.80 | 486.55 | 486.55 | 486.55 | 0.01% | - |
| Oct 22, 2025 | 480.35 | 493.10 | 474.55 | 486.50 | 486.50 | 0.97% | 189 |
| Oct 21, 2025 | 469.85 | 482.45 | 468.65 | 481.85 | 481.85 | 2.39% | - |
| Oct 20, 2025 | 464.75 | 470.60 | 462.55 | 470.60 | 470.60 | 3.08% | - |
| Oct 17, 2025 | 453.25 | 456.55 | 453.25 | 456.55 | 456.55 | -1.08% | - |
| Oct 16, 2025 | 453.80 | 466.65 | 453.80 | 461.55 | 461.55 | 1.92% | 26 |
| Oct 15, 2025 | 453.10 | 453.75 | 451.65 | 452.85 | 452.85 | 0.80% | - |
| Oct 14, 2025 | 449.30 | 450.80 | 449.25 | 449.25 | 449.25 | -1.52% | - |
| Oct 13, 2025 | 456.85 | 457.35 | 453.25 | 456.20 | 456.20 | -1.31% | - |
| Oct 10, 2025 | 462.05 | 462.25 | 459.50 | 462.25 | 462.25 | 0.72% | - |
| Oct 9, 2025 | 461.65 | 461.65 | 458.95 | 458.95 | 458.95 | -1.79% | - |
| Oct 8, 2025 | 464.60 | 467.30 | 461.70 | 467.30 | 467.30 | 0.91% | - |
| Oct 7, 2025 | 464.80 | 466.60 | 463.10 | 463.10 | 463.10 | -0.18% | - |
| Oct 6, 2025 | 463.95 | 466.70 | 462.50 | 463.95 | 463.95 | 1.62% | - |
| Oct 3, 2025 | 448.75 | 456.55 | 448.30 | 456.55 | 456.55 | 0.73% | - |
| Oct 2, 2025 | 441.35 | 453.25 | 441.35 | 453.25 | 453.25 | 2.70% | 167 |
| Oct 1, 2025 | 409.40 | 441.35 | 409.40 | 441.35 | 441.35 | 10.79% | - |
| Sep 30, 2025 | 392.40 | 398.35 | 392.00 | 398.35 | 398.35 | 1.16% | - |
| Sep 29, 2025 | 397.20 | 398.00 | 393.80 | 393.80 | 393.80 | -0.68% | - |
| Sep 26, 2025 | 390.10 | 396.50 | 390.10 | 396.50 | 396.50 | 0.46% | 5 |