Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy
· Delayed Price · Currency is EUR 444.60
+3.15 (0.71%)
Last updated: Mar 5, 2026, 4:24 PM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | -2.07% | - |
| Mar 5, 2026 | 443.60 | 443.60 | 443.40 | 444.60 | 444.60 | 0.71% | 7 |
| Mar 4, 2026 | 444.40 | 444.40 | 444.40 | 441.45 | 441.45 | 1.74% | 2 |
| Mar 3, 2026 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | 0.38% | - |
| Mar 2, 2026 | 432.25 | 432.25 | 432.25 | 432.25 | 432.25 | -0.84% | - |
| Feb 27, 2026 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | 0.23% | - |
| Feb 26, 2026 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | -0.11% | - |
| Feb 25, 2026 | 435.60 | 435.60 | 435.60 | 435.40 | 435.40 | -0.49% | 15 |
| Feb 24, 2026 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | 1.07% | - |
| Feb 23, 2026 | 433.70 | 433.70 | 432.10 | 432.90 | 432.90 | 0.06% | 22 |
| Feb 20, 2026 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | 0.44% | - |
| Feb 19, 2026 | 430.75 | 430.75 | 430.75 | 430.75 | 430.75 | -0.44% | - |
| Feb 18, 2026 | 426.30 | 426.30 | 426.30 | 432.65 | 432.65 | 1.42% | 2 |
| Feb 17, 2026 | 426.30 | 426.30 | 426.30 | 426.60 | 426.60 | -0.50% | 2 |
| Feb 16, 2026 | 429.80 | 429.80 | 429.80 | 428.75 | 428.75 | -0.14% | 7 |
| Feb 13, 2026 | 429.35 | 429.35 | 429.35 | 429.35 | 429.35 | 2.40% | - |
| Feb 12, 2026 | 445.00 | 445.00 | 445.00 | 419.30 | 419.30 | -6.01% | 2 |
| Feb 11, 2026 | 452.85 | 454.90 | 445.35 | 446.10 | 446.10 | -2.37% | 51 |
| Feb 10, 2026 | 459.70 | 461.70 | 456.50 | 456.95 | 456.95 | 0.24% | 148 |
| Feb 9, 2026 | 455.85 | 455.85 | 455.85 | 455.85 | 455.85 | -0.66% | - |
| Feb 6, 2026 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | -1.79% | - |
| Feb 5, 2026 | 467.25 | 467.25 | 467.25 | 467.25 | 467.25 | -3.66% | - |
| Feb 4, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -1.28% | - |
| Feb 3, 2026 | 493.90 | 493.90 | 493.90 | 491.30 | 491.30 | 0.08% | 8 |
| Feb 2, 2026 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | 0.32% | - |
| Jan 30, 2026 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | -0.82% | - |
| Jan 29, 2026 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | -4.51% | - |
| Jan 28, 2026 | 516.70 | 516.70 | 516.70 | 516.70 | 516.70 | -1.28% | - |
| Jan 27, 2026 | 529.50 | 529.50 | 523.40 | 523.40 | 523.40 | -1.10% | 54 |
| Jan 26, 2026 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | -1.53% | - |
| Jan 23, 2026 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | -1.41% | - |
| Jan 22, 2026 | 545.10 | 545.10 | 545.10 | 545.10 | 545.10 | 1.17% | - |
| Jan 21, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | 2.51% | - |
| Jan 20, 2026 | 521.60 | 526.60 | 521.60 | 525.60 | 525.60 | -2.05% | 6 |
| Jan 19, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | -0.87% | - |
| Jan 16, 2026 | 542.80 | 542.80 | 535.40 | 541.30 | 541.30 | 0.88% | 4 |
| Jan 15, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | 1.05% | - |
| Jan 14, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 0.95% | - |
| Jan 13, 2026 | 527.40 | 527.40 | 527.40 | 526.00 | 526.00 | -0.09% | 1 |
| Jan 12, 2026 | 531.70 | 531.70 | 531.40 | 526.50 | 526.50 | 1.11% | 8 |
| Jan 9, 2026 | 520.70 | 520.70 | 520.70 | 520.70 | 520.70 | -1.66% | - |
| Jan 8, 2026 | 527.50 | 527.50 | 527.50 | 529.50 | 529.50 | -0.19% | 1 |
| Jan 7, 2026 | 532.20 | 532.20 | 532.20 | 530.50 | 530.50 | -0.11% | 1 |
| Jan 6, 2026 | 531.10 | 531.10 | 531.10 | 531.10 | 531.10 | 3.35% | - |
| Jan 5, 2026 | 509.30 | 516.40 | 509.30 | 513.90 | 513.90 | 2.11% | 28 |
| Jan 2, 2026 | 497.40 | 497.40 | 491.70 | 503.30 | 503.30 | 1.71% | 7 |
| Dec 30, 2025 | 494.85 | 494.85 | 494.85 | 494.85 | 494.85 | 0.22% | - |
| Dec 29, 2025 | 488.80 | 495.15 | 488.80 | 493.75 | 493.75 | 0.53% | 9 |
| Dec 23, 2025 | 486.15 | 489.90 | 486.15 | 491.15 | 491.15 | 0.70% | 16 |
| Dec 22, 2025 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | 0.69% | - |
| Dec 19, 2025 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | 1.42% | - |
| Dec 18, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | -1.53% | - |
| Dec 17, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 0.34% | - |
| Dec 16, 2025 | 483.35 | 483.35 | 483.35 | 483.35 | 483.35 | -0.08% | - |
| Dec 15, 2025 | 483.75 | 483.75 | 483.75 | 483.75 | 483.75 | -1.41% | - |
| Dec 12, 2025 | 490.65 | 490.65 | 490.65 | 490.65 | 490.65 | -0.13% | - |
| Dec 11, 2025 | 491.30 | 491.30 | 491.30 | 491.30 | 490.93 | 0.79% | 1 |
| Dec 10, 2025 | 487.09 | 487.09 | 487.09 | 487.45 | 487.09 | -0.13% | - |
| Dec 9, 2025 | 487.74 | 487.74 | 487.74 | 488.10 | 487.74 | -1.06% | - |
| Dec 8, 2025 | 489.10 | 489.10 | 489.10 | 493.35 | 492.98 | -0.13% | 12 |
| Dec 5, 2025 | 490.50 | 490.50 | 490.50 | 494.00 | 493.63 | 1.08% | 2 |
| Dec 4, 2025 | 488.34 | 488.34 | 488.34 | 488.70 | 488.34 | -2.71% | - |
| Dec 3, 2025 | 501.93 | 501.93 | 501.93 | 502.30 | 501.93 | 0.16% | - |
| Dec 2, 2025 | 503.00 | 503.00 | 503.00 | 501.50 | 501.13 | -1.14% | 30 |
| Dec 1, 2025 | 511.30 | 511.30 | 505.60 | 507.30 | 506.92 | -0.28% | 7 |
| Nov 28, 2025 | 507.50 | 507.50 | 507.00 | 508.70 | 508.32 | -0.53% | 83 |
| Nov 27, 2025 | 514.50 | 514.50 | 514.50 | 511.40 | 511.02 | -0.04% | 15 |
| Nov 26, 2025 | 514.80 | 514.80 | 514.70 | 511.60 | 511.22 | -1.37% | 2 |
| Nov 25, 2025 | 518.31 | 518.31 | 518.31 | 518.70 | 518.31 | 2.63% | - |
| Nov 24, 2025 | 507.40 | 507.40 | 507.40 | 505.40 | 505.02 | 0.90% | 2 |
| Nov 21, 2025 | 495.85 | 497.35 | 495.85 | 500.90 | 500.53 | 0.54% | 15 |
| Nov 20, 2025 | 497.00 | 499.70 | 496.70 | 498.20 | 497.83 | 0.77% | 65 |
| Nov 19, 2025 | 498.90 | 498.90 | 498.90 | 494.40 | 494.03 | 0.99% | 100 |
| Nov 18, 2025 | 486.35 | 486.35 | 486.35 | 489.55 | 489.19 | -1.76% | 2 |
| Nov 17, 2025 | 497.93 | 497.93 | 497.93 | 498.30 | 497.93 | -0.31% | - |
| Nov 14, 2025 | 500.00 | 500.00 | 497.95 | 499.85 | 499.48 | -2.14% | 3 |
| Nov 13, 2025 | 511.00 | 511.00 | 511.00 | 510.80 | 510.42 | 0.97% | 6 |
| Nov 12, 2025 | 505.52 | 505.52 | 505.52 | 505.90 | 505.52 | 1.02% | - |
| Nov 11, 2025 | 494.90 | 499.45 | 494.90 | 500.80 | 500.43 | 0.95% | 13 |
| Nov 10, 2025 | 501.30 | 501.30 | 495.50 | 496.10 | 495.73 | 0.05% | 135 |
| Nov 7, 2025 | 495.48 | 495.48 | 495.48 | 495.85 | 495.48 | 1.77% | - |
| Nov 6, 2025 | 486.89 | 486.89 | 486.89 | 487.25 | 486.89 | -0.74% | - |
| Nov 5, 2025 | 490.53 | 490.53 | 490.53 | 490.90 | 490.53 | -0.75% | - |
| Nov 4, 2025 | 485.40 | 488.05 | 485.40 | 494.60 | 494.23 | 2.56% | 43 |
| Nov 3, 2025 | 490.55 | 496.60 | 483.40 | 482.25 | 481.89 | -1.51% | 14 |
| Oct 31, 2025 | 485.50 | 485.50 | 485.50 | 489.65 | 489.29 | 0.30% | 10 |
| Oct 30, 2025 | 480.50 | 482.80 | 480.50 | 488.20 | 487.84 | -0.19% | 53 |
| Oct 29, 2025 | 479.85 | 479.85 | 478.60 | 489.15 | 488.79 | 2.00% | 33 |
| Oct 28, 2025 | 479.00 | 479.00 | 479.00 | 479.55 | 479.19 | -1.17% | 1 |
| Oct 27, 2025 | 484.89 | 484.89 | 484.89 | 485.25 | 484.89 | -1.68% | - |
| Oct 24, 2025 | 495.15 | 495.15 | 495.15 | 493.55 | 493.18 | 1.41% | 37 |
| Oct 23, 2025 | 488.45 | 490.00 | 488.45 | 486.70 | 486.34 | 0.04% | 203 |
| Oct 22, 2025 | 489.45 | 496.00 | 480.85 | 486.50 | 486.14 | 0.86% | 276 |
| Oct 21, 2025 | 475.70 | 475.70 | 468.35 | 482.35 | 481.99 | 2.55% | 23 |
| Oct 20, 2025 | 470.00 | 470.00 | 470.00 | 470.35 | 470.00 | 1.80% | - |
| Oct 17, 2025 | 461.71 | 461.71 | 461.71 | 462.05 | 461.71 | -0.23% | - |
| Oct 16, 2025 | 465.25 | 465.25 | 465.25 | 463.10 | 462.76 | 2.12% | 40 |
| Oct 15, 2025 | 452.25 | 452.25 | 452.25 | 453.50 | 453.16 | 1.05% | 1 |
| Oct 14, 2025 | 449.25 | 450.90 | 449.25 | 448.80 | 448.47 | -1.45% | 5 |
| Oct 13, 2025 | 459.80 | 459.80 | 453.00 | 455.40 | 455.06 | -0.19% | 63 |