Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria · Delayed Price · Currency is EUR 420.45
+5.85 (1.41%)
At close: Sep 5, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 411.95 | 411.95 | 408.70 | 411.10 | - | -0.32% | - |
| Sep 9, 2025 | 414.70 | 414.70 | 412.40 | 412.40 | - | -0.42% | - |
| Sep 8, 2025 | 421.35 | 421.35 | 414.15 | 414.15 | - | -1.50% | 29 |
| Sep 5, 2025 | 423.90 | 423.90 | 418.05 | 420.45 | - | 1.41% | - |
| Sep 4, 2025 | 420.55 | 420.55 | 414.60 | 414.60 | - | 0.30% | - |
| Sep 3, 2025 | 417.75 | 417.75 | 413.35 | 413.35 | - | -1.81% | - |
| Sep 2, 2025 | 423.80 | 423.80 | 420.95 | 420.95 | - | -0.72% | - |
| Sep 1, 2025 | 420.45 | 424.00 | 420.45 | 424.00 | - | 1.06% | - |
| Aug 29, 2025 | 419.10 | 419.70 | 417.70 | 419.55 | - | 0.96% | - |
| Aug 28, 2025 | 421.85 | 421.85 | 415.55 | 415.55 | - | -0.28% | - |
| Aug 27, 2025 | 420.70 | 420.75 | 416.70 | 416.70 | - | -0.53% | - |
| Aug 26, 2025 | 421.85 | 423.05 | 418.90 | 418.90 | - | -0.49% | - |
| Aug 25, 2025 | 426.70 | 427.30 | 420.95 | 420.95 | - | -0.89% | - |
| Aug 22, 2025 | 417.55 | 424.75 | 417.55 | 424.75 | - | 0.79% | - |
| Aug 21, 2025 | 425.05 | 425.60 | 421.40 | 421.40 | - | -0.79% | - |
| Aug 20, 2025 | 428.05 | 428.25 | 424.75 | 424.75 | - | -0.31% | - |
| Aug 19, 2025 | 417.05 | 426.05 | 417.05 | 426.05 | - | 1.24% | - |
| Aug 18, 2025 | 418.05 | 420.85 | 418.05 | 420.85 | - | 1.04% | - |
| Aug 15, 2025 | 415.95 | 416.80 | 414.65 | 416.50 | - | 0.87% | - |
| Aug 14, 2025 | 415.55 | 415.55 | 412.90 | 412.90 | - | -0.18% | - |
| Aug 13, 2025 | 408.55 | 413.65 | 408.55 | 413.65 | - | 1.67% | - |
| Aug 12, 2025 | 398.65 | 406.85 | 397.65 | 406.85 | - | 2.26% | - |
| Aug 11, 2025 | 396.15 | 398.65 | 396.15 | 397.85 | - | 1.93% | - |
| Aug 8, 2025 | 390.95 | 390.95 | 388.10 | 390.30 | - | 0.36% | - |
| Aug 7, 2025 | 385.10 | 388.95 | 385.10 | 388.90 | - | -0.88% | - |
| Aug 6, 2025 | 404.90 | 404.90 | 392.35 | 392.35 | - | -2.96% | 15 |
| Aug 5, 2025 | 405.90 | 406.35 | 404.30 | 404.30 | - | 0.80% | - |
| Aug 4, 2025 | 401.50 | 401.50 | 398.20 | 401.10 | - | 1.69% | - |
| Aug 1, 2025 | 408.25 | 408.25 | 394.45 | 394.45 | - | -5.81% | - |
| Jul 31, 2025 | 412.50 | 418.80 | 412.50 | 418.80 | - | 0.20% | - |
| Jul 30, 2025 | 417.15 | 421.60 | 417.00 | 417.95 | - | -0.84% | - |
| Jul 29, 2025 | 422.65 | 422.65 | 418.85 | 421.50 | - | 1.03% | 15 |
| Jul 28, 2025 | 411.85 | 417.20 | 411.15 | 417.20 | - | 1.78% | - |
| Jul 25, 2025 | 404.50 | 409.90 | 404.50 | 409.90 | - | 0.53% | - |
| Jul 24, 2025 | 399.55 | 407.75 | 396.85 | 407.75 | - | 0.05% | - |
| Jul 23, 2025 | 366.55 | 407.55 | 366.55 | 407.55 | - | 13.30% | 82 |
| Jul 22, 2025 | 351.95 | 359.70 | 343.40 | 359.70 | - | 2.52% | 26 |
| Jul 21, 2025 | 356.25 | 358.80 | 350.85 | 350.85 | - | -2.07% | 113 |
| Jul 18, 2025 | 366.35 | 366.35 | 358.25 | 358.25 | - | -1.36% | - |
| Jul 17, 2025 | 360.35 | 363.20 | 357.80 | 363.20 | - | 1.84% | - |
| Jul 16, 2025 | 359.10 | 361.10 | 355.00 | 356.65 | - | -1.97% | 58 |
| Jul 15, 2025 | 366.70 | 367.10 | 363.80 | 363.80 | - | 0.15% | 17 |
| Jul 14, 2025 | 372.55 | 372.55 | 363.25 | 363.25 | - | -2.19% | - |
| Jul 11, 2025 | 367.90 | 371.40 | 367.90 | 371.40 | - | -0.62% | - |
| Jul 10, 2025 | 356.75 | 373.70 | 356.75 | 373.70 | - | 5.62% | - |
| Jul 9, 2025 | 361.95 | 363.25 | 353.80 | 353.80 | - | -3.27% | - |
| Jul 8, 2025 | 357.50 | 365.75 | 357.50 | 365.75 | - | 2.28% | - |
| Jul 7, 2025 | 368.05 | 368.05 | 357.60 | 357.60 | - | -2.34% | - |
| Jul 4, 2025 | 364.90 | 367.10 | 363.80 | 366.15 | - | 0.84% | 24 |
| Jul 3, 2025 | 362.65 | 364.30 | 362.30 | 363.10 | - | 0.30% | - |