Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria · Delayed Price · Currency is EUR 536.00
-9.40 (-1.72%)
At close: Aug 28, 2026
VIE:TMOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 540.40 | 541.60 | 536.00 | 536.40 | 536.40 | -1.65% | - |
| Aug 27, 2026 | 544.60 | 545.40 | 539.20 | 545.40 | 545.40 | 0.37% | 20 |
| Aug 26, 2026 | 535.20 | 543.40 | 535.20 | 543.40 | 543.40 | 1.23% | - |
| Aug 25, 2026 | 538.80 | 542.20 | 532.20 | 536.80 | 536.80 | 1.28% | 46 |
| Aug 24, 2026 | 541.80 | 542.60 | 530.00 | 530.00 | 530.00 | -1.16% | 58 |
| Aug 21, 2026 | 534.80 | 537.60 | 530.80 | 536.20 | 536.20 | 1.63% | 119 |
| Aug 20, 2026 | 523.20 | 527.60 | 522.40 | 527.60 | 527.60 | 2.85% | 23 |
| Aug 19, 2026 | 509.20 | 513.00 | 508.40 | 513.00 | 513.00 | 1.30% | - |
| Aug 18, 2026 | 505.00 | 508.00 | 503.20 | 506.40 | 506.40 | -0.86% | 26 |
| Aug 17, 2026 | 508.40 | 510.80 | 502.00 | 510.80 | 510.80 | -0.51% | 46 |
| Aug 14, 2026 | 517.00 | 517.00 | 512.40 | 513.40 | 513.40 | -1.61% | - |
| Aug 13, 2026 | 522.40 | 525.00 | 520.60 | 521.80 | 521.80 | 0.27% | 11 |
| Aug 12, 2026 | 519.60 | 522.20 | 517.60 | 520.40 | 520.40 | 0.31% | 69 |
| Aug 11, 2026 | 517.00 | 519.00 | 515.60 | 518.80 | 518.80 | 0.70% | 50 |
| Aug 10, 2026 | 506.40 | 515.20 | 506.40 | 515.20 | 515.20 | 1.86% | 256 |
| Aug 7, 2026 | 503.80 | 505.80 | 499.90 | 505.80 | 505.80 | 1.53% | 23 |
| Aug 6, 2026 | 503.00 | 503.00 | 495.90 | 498.20 | 498.20 | 0.10% | 23 |
| Aug 5, 2026 | 491.60 | 498.10 | 490.50 | 497.70 | 497.70 | 1.41% | 23 |
| Aug 4, 2026 | 500.60 | 500.80 | 489.80 | 490.80 | 490.80 | -1.60% | 52 |
| Aug 3, 2026 | 497.10 | 502.20 | 497.10 | 498.80 | 498.80 | 1.24% | 47 |
| Jul 31, 2026 | 501.00 | 501.00 | 492.70 | 492.70 | 492.70 | 0.59% | 43 |
| Jul 30, 2026 | 504.40 | 504.80 | 489.80 | 489.80 | 489.80 | -3.66% | 25 |
| Jul 29, 2026 | 506.80 | 510.40 | 506.80 | 508.40 | 508.40 | 0.24% | 52 |
| Jul 28, 2026 | 492.60 | 514.80 | 490.00 | 507.20 | 507.20 | 2.24% | 89 |
| Jul 27, 2026 | 499.20 | 500.40 | 495.20 | 496.10 | 496.10 | 1.22% | 23 |
| Jul 24, 2026 | 503.20 | 503.20 | 489.10 | 490.10 | 490.10 | -0.14% | 92 |
| Jul 23, 2026 | 463.90 | 490.80 | 463.20 | 490.80 | 490.80 | 7.49% | 46 |
| Jul 22, 2026 | 459.20 | 460.00 | 455.90 | 456.60 | 456.60 | 4.27% | 61 |
| Jul 21, 2026 | 461.50 | 463.60 | 437.90 | 437.90 | 437.90 | -5.05% | 115 |
| Jul 20, 2026 | 465.30 | 466.80 | 461.20 | 461.20 | 461.20 | -1.39% | - |
| Jul 17, 2026 | 472.00 | 473.30 | 467.70 | 467.70 | 467.70 | -0.95% | - |
| Jul 16, 2026 | 466.50 | 472.20 | 466.30 | 472.20 | 472.20 | 0.36% | - |
| Jul 15, 2026 | 468.00 | 470.50 | 468.00 | 470.50 | 470.50 | 1.31% | - |
| Jul 14, 2026 | 462.90 | 464.40 | 459.50 | 464.40 | 464.40 | -0.47% | - |
| Jul 13, 2026 | 461.50 | 466.60 | 460.20 | 466.60 | 466.60 | 1.41% | - |
| Jul 10, 2026 | 457.50 | 462.20 | 457.50 | 460.10 | 460.10 | 1.34% | - |
| Jul 9, 2026 | 446.50 | 454.00 | 444.60 | 454.00 | 454.00 | 1.29% | - |
| Jul 8, 2026 | 449.90 | 450.20 | 446.80 | 448.20 | 448.20 | -0.64% | - |
| Jul 7, 2026 | 455.40 | 457.80 | 451.10 | 451.10 | 451.10 | 0.65% | - |
| Jul 6, 2026 | 457.60 | 457.80 | 448.20 | 448.20 | 448.20 | -2.03% | - |
| Jul 3, 2026 | 458.10 | 458.10 | 456.60 | 457.50 | 457.50 | -1.04% | - |
| Jul 2, 2026 | 450.30 | 462.30 | 450.30 | 462.30 | 462.30 | 1.87% | - |
| Jul 1, 2026 | 437.70 | 453.80 | 437.70 | 453.80 | 453.80 | 3.61% | - |
| Jun 30, 2026 | 443.90 | 445.50 | 438.00 | 438.00 | 438.00 | -0.90% | - |
| Jun 29, 2026 | 449.30 | 450.80 | 442.00 | 442.00 | 442.00 | 0.11% | - |
| Jun 26, 2026 | 445.00 | 446.90 | 441.50 | 441.50 | 441.50 | -1.65% | - |
| Jun 25, 2026 | 432.40 | 448.90 | 431.90 | 448.90 | 448.90 | 4.44% | - |
| Jun 24, 2026 | 413.40 | 429.80 | 413.40 | 429.80 | 429.80 | 5.19% | - |
| Jun 23, 2026 | 404.10 | 409.30 | 404.10 | 408.60 | 408.60 | 1.39% | - |
| Jun 22, 2026 | 404.30 | 404.50 | 403.00 | 403.00 | 403.00 | -0.20% | - |