Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria · Delayed Price · Currency is EUR 444.00
+2.40 (0.54%)
At close: Mar 5, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 448.90 | 448.90 | 435.10 | 435.10 | 435.10 | -2.00% | - |
| Mar 5, 2026 | 439.15 | 444.00 | 433.25 | 444.00 | 444.00 | 0.54% | - |
| Mar 4, 2026 | 436.15 | 441.60 | 436.15 | 441.60 | 441.60 | 2.07% | - |
| Mar 3, 2026 | 434.30 | 434.30 | 431.70 | 432.65 | 432.65 | 0.12% | 15 |
| Mar 2, 2026 | 437.40 | 440.05 | 432.15 | 432.15 | 432.15 | -0.76% | - |
| Feb 27, 2026 | 438.05 | 440.30 | 435.45 | 435.45 | 435.45 | 0.21% | 5 |
| Feb 26, 2026 | 437.10 | 437.30 | 434.55 | 434.55 | 434.55 | -0.17% | 3 |
| Feb 25, 2026 | 437.40 | 438.85 | 435.30 | 435.30 | 435.30 | -0.94% | - |
| Feb 24, 2026 | 438.70 | 439.50 | 437.85 | 439.45 | 439.45 | 1.40% | - |
| Feb 23, 2026 | 432.15 | 433.40 | 431.25 | 433.40 | 433.40 | 0.09% | - |
| Feb 20, 2026 | 438.05 | 438.05 | 433.00 | 433.00 | 433.00 | 0.58% | 19 |
| Feb 19, 2026 | 435.40 | 436.00 | 430.50 | 430.50 | 430.50 | -0.43% | - |
| Feb 18, 2026 | 424.05 | 432.35 | 423.35 | 432.35 | 432.35 | 1.32% | - |
| Feb 17, 2026 | 426.40 | 431.40 | 424.75 | 426.70 | 426.70 | -0.07% | - |
| Feb 16, 2026 | 426.65 | 428.15 | 426.15 | 427.00 | 427.00 | -0.71% | - |
| Feb 13, 2026 | 429.30 | 432.95 | 428.15 | 430.05 | 430.05 | 2.76% | 3 |
| Feb 12, 2026 | 444.45 | 444.45 | 418.50 | 418.50 | 418.50 | -6.10% | - |
| Feb 11, 2026 | 455.15 | 455.15 | 445.70 | 445.70 | 445.70 | -2.64% | - |
| Feb 10, 2026 | 459.20 | 460.40 | 457.80 | 457.80 | 457.80 | 0.39% | - |
| Feb 9, 2026 | 458.70 | 458.70 | 453.20 | 456.00 | 456.00 | -0.61% | - |
| Feb 6, 2026 | 459.15 | 463.85 | 458.80 | 458.80 | 458.80 | -1.93% | - |
| Feb 5, 2026 | 478.50 | 479.95 | 467.85 | 467.85 | 467.85 | -3.50% | - |
| Feb 4, 2026 | 483.35 | 484.80 | 482.50 | 484.80 | 484.80 | -1.25% | 15 |
| Feb 3, 2026 | 492.65 | 492.65 | 489.25 | 490.95 | 490.95 | 0.01% | - |
| Feb 2, 2026 | 481.00 | 490.90 | 481.00 | 490.90 | 490.90 | 0.46% | - |
| Jan 30, 2026 | 497.10 | 497.10 | 488.65 | 488.65 | 488.65 | -0.94% | - |
| Jan 29, 2026 | 509.50 | 512.80 | 489.50 | 493.30 | 493.30 | -4.57% | - |
| Jan 28, 2026 | 524.30 | 524.30 | 515.50 | 516.90 | 516.90 | -1.41% | - |
| Jan 27, 2026 | 528.60 | 528.80 | 519.80 | 524.30 | 524.30 | -0.74% | - |
| Jan 26, 2026 | 528.50 | 528.50 | 526.60 | 528.20 | 528.20 | -1.71% | - |
| Jan 23, 2026 | 544.90 | 544.90 | 537.40 | 537.40 | 537.40 | -1.34% | - |
| Jan 22, 2026 | 545.70 | 546.90 | 544.00 | 544.70 | 544.70 | 1.00% | - |
| Jan 21, 2026 | 527.90 | 539.30 | 527.90 | 539.30 | 539.30 | 2.45% | - |
| Jan 20, 2026 | 522.20 | 526.40 | 519.40 | 526.40 | 526.40 | 0.46% | - |
| Jan 19, 2026 | 522.10 | 524.60 | 517.20 | 524.00 | 524.00 | -3.30% | 4 |
| Jan 16, 2026 | 538.10 | 541.90 | 536.70 | 541.90 | 541.90 | 0.93% | - |
| Jan 15, 2026 | 533.50 | 536.90 | 532.90 | 536.90 | 536.90 | 1.09% | - |
| Jan 14, 2026 | 520.00 | 531.10 | 518.40 | 531.10 | 531.10 | 0.97% | - |
| Jan 13, 2026 | 526.00 | 528.30 | 525.20 | 526.00 | 526.00 | 0.10% | - |
| Jan 12, 2026 | 528.70 | 530.10 | 525.50 | 525.50 | 525.50 | 1.02% | - |
| Jan 9, 2026 | 520.50 | 526.80 | 517.70 | 520.20 | 520.20 | -1.81% | - |
| Jan 8, 2026 | 526.90 | 529.80 | 525.50 | 529.80 | 529.80 | -0.17% | 21 |
| Jan 7, 2026 | 532.00 | 533.30 | 528.20 | 530.70 | 530.70 | 0.11% | - |
| Jan 6, 2026 | 522.00 | 530.90 | 520.70 | 530.10 | 530.10 | 3.21% | 20 |
| Jan 5, 2026 | 506.50 | 513.60 | 506.50 | 513.60 | 513.60 | 1.99% | - |
| Jan 2, 2026 | 493.95 | 503.60 | 493.95 | 503.60 | 503.60 | 1.70% | - |
| Dec 30, 2025 | 496.65 | 497.75 | 495.20 | 495.20 | 495.20 | 0.19% | - |
| Dec 29, 2025 | 491.85 | 494.25 | 491.85 | 494.25 | 494.25 | 0.81% | - |
| 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% | - |