Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria · Delayed Price · Currency is EUR 569.20
-4.80 (-0.84%)
At close: Sep 18, 2026
VIE:TMOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 565.80 | 574.00 | 565.40 | 574.00 | 574.00 | 2.76% | 20 |
| Sep 16, 2026 | 553.80 | 558.60 | 553.80 | 558.60 | 558.60 | 1.49% | 6 |
| Sep 15, 2026 | 532.20 | 550.40 | 532.20 | 550.40 | 550.40 | 4.72% | 1 |
| Sep 11, 2026 | 519.40 | 526.00 | 519.40 | 526.00 | 525.59 | 1.62% | - |
| Sep 10, 2026 | 522.80 | 525.00 | 516.40 | 517.60 | 517.20 | -0.69% | 6 |
| Sep 9, 2026 | 522.80 | 528.40 | 515.20 | 521.20 | 520.80 | 0.85% | 46 |
| Sep 8, 2026 | 522.60 | 524.20 | 516.80 | 516.80 | 516.40 | -1.19% | 23 |
| Sep 7, 2026 | 522.60 | 523.40 | 519.60 | 523.00 | 522.60 | -0.95% | 38 |
| Sep 4, 2026 | 530.20 | 532.60 | 524.80 | 528.00 | 527.59 | 0.15% | - |
| Sep 3, 2026 | 524.20 | 528.60 | 523.20 | 527.20 | 526.79 | 0.73% | 161 |
| Sep 2, 2026 | 520.60 | 526.20 | 518.20 | 523.40 | 522.99 | 0.19% | 73 |
| Sep 1, 2026 | 532.40 | 536.00 | 522.40 | 522.40 | 522.00 | -1.21% | 71 |
| Aug 31, 2026 | 538.00 | 538.00 | 528.80 | 528.80 | 528.39 | -1.42% | 23 |
| Aug 28, 2026 | 540.40 | 541.60 | 536.00 | 536.40 | 535.98 | -1.65% | - |
| Aug 27, 2026 | 544.60 | 545.40 | 539.20 | 545.40 | 544.98 | 0.37% | 20 |
| Aug 26, 2026 | 535.20 | 543.40 | 535.20 | 543.40 | 542.98 | 1.23% | - |
| Aug 25, 2026 | 538.80 | 542.20 | 532.20 | 536.80 | 536.38 | 1.28% | 46 |
| Aug 24, 2026 | 541.80 | 542.60 | 530.00 | 530.00 | 529.59 | -1.16% | 58 |
| Aug 21, 2026 | 534.80 | 537.60 | 530.80 | 536.20 | 535.78 | 1.63% | 119 |
| Aug 20, 2026 | 523.20 | 527.60 | 522.40 | 527.60 | 527.19 | 2.85% | 23 |
| Aug 19, 2026 | 509.20 | 513.00 | 508.40 | 513.00 | 512.60 | 1.30% | - |
| Aug 18, 2026 | 505.00 | 508.00 | 503.20 | 506.40 | 506.01 | -0.86% | 26 |
| Aug 17, 2026 | 508.40 | 510.80 | 502.00 | 510.80 | 510.40 | -0.51% | 46 |
| Aug 14, 2026 | 517.00 | 517.00 | 512.40 | 513.40 | 513.00 | -1.61% | - |
| Aug 13, 2026 | 522.40 | 525.00 | 520.60 | 521.80 | 521.40 | 0.27% | 11 |
| Aug 12, 2026 | 519.60 | 522.20 | 517.60 | 520.40 | 520.00 | 0.31% | 69 |
| Aug 11, 2026 | 517.00 | 519.00 | 515.60 | 518.80 | 518.40 | 0.70% | 50 |
| Aug 10, 2026 | 506.40 | 515.20 | 506.40 | 515.20 | 514.80 | 1.86% | 256 |
| Aug 7, 2026 | 503.80 | 505.80 | 499.90 | 505.80 | 505.41 | 1.53% | 23 |
| Aug 6, 2026 | 503.00 | 503.00 | 495.90 | 498.20 | 497.81 | 0.10% | 23 |
| Aug 5, 2026 | 491.60 | 498.10 | 490.50 | 497.70 | 497.31 | 1.41% | 23 |
| Aug 4, 2026 | 500.60 | 500.80 | 489.80 | 490.80 | 490.42 | -1.60% | 52 |
| Aug 3, 2026 | 497.10 | 502.20 | 497.10 | 498.80 | 498.41 | 1.24% | 47 |
| Jul 31, 2026 | 501.00 | 501.00 | 492.70 | 492.70 | 492.32 | 0.59% | 43 |
| Jul 30, 2026 | 504.40 | 504.80 | 489.80 | 489.80 | 489.42 | -3.66% | 25 |
| Jul 29, 2026 | 506.80 | 510.40 | 506.80 | 508.40 | 508.01 | 0.24% | 52 |
| Jul 28, 2026 | 492.60 | 514.80 | 490.00 | 507.20 | 506.81 | 2.24% | 89 |
| Jul 27, 2026 | 499.20 | 500.40 | 495.20 | 496.10 | 495.72 | 1.22% | 23 |
| Jul 24, 2026 | 503.20 | 503.20 | 489.10 | 490.10 | 489.72 | -0.14% | 92 |
| Jul 23, 2026 | 463.90 | 490.80 | 463.20 | 490.80 | 490.42 | 7.49% | 46 |
| Jul 22, 2026 | 459.20 | 460.00 | 455.90 | 456.60 | 456.25 | 4.27% | 61 |
| Jul 21, 2026 | 461.50 | 463.60 | 437.90 | 437.90 | 437.56 | -5.05% | 115 |
| Jul 20, 2026 | 465.30 | 466.80 | 461.20 | 461.20 | 460.84 | -1.39% | - |
| Jul 17, 2026 | 472.00 | 473.30 | 467.70 | 467.70 | 467.34 | -0.95% | - |
| Jul 16, 2026 | 466.50 | 472.20 | 466.30 | 472.20 | 471.83 | 0.36% | - |
| Jul 15, 2026 | 468.00 | 470.50 | 468.00 | 470.50 | 470.14 | 1.31% | - |
| Jul 14, 2026 | 462.90 | 464.40 | 459.50 | 464.40 | 464.04 | -0.47% | - |
| Jul 13, 2026 | 461.50 | 466.60 | 460.20 | 466.60 | 466.24 | 1.41% | - |
| Jul 10, 2026 | 457.50 | 462.20 | 457.50 | 460.10 | 459.74 | 1.34% | - |
| Jul 9, 2026 | 446.50 | 454.00 | 444.60 | 454.00 | 453.65 | 1.29% | - |