Thermo Fisher Scientific Inc. (BIT:1TMO)
Italy
· Delayed Price · Currency is EUR 488.70
-13.60 (-2.71%)
At close: Dec 4, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 490.50 | 490.50 | 490.50 | 494.00 | 494.00 | 1.08% | 2 |
| Dec 4, 2025 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | -2.71% | - |
| Dec 3, 2025 | 502.30 | 502.30 | 502.30 | 502.30 | 502.30 | 0.16% | - |
| Dec 2, 2025 | 503.00 | 503.00 | 503.00 | 501.50 | 501.50 | -1.14% | 30 |
| Dec 1, 2025 | 511.30 | 511.30 | 505.60 | 507.30 | 507.30 | -0.28% | 7 |
| Nov 28, 2025 | 507.50 | 507.50 | 507.00 | 508.70 | 508.70 | -0.53% | 83 |
| Nov 27, 2025 | 514.50 | 514.50 | 514.50 | 511.40 | 511.40 | -0.04% | 15 |
| Nov 26, 2025 | 514.80 | 514.80 | 514.70 | 511.60 | 511.60 | -1.37% | 2 |
| Nov 25, 2025 | 518.70 | 518.70 | 518.70 | 518.70 | 518.70 | 2.63% | - |
| Nov 24, 2025 | 507.40 | 507.40 | 507.40 | 505.40 | 505.40 | 0.90% | 2 |
| Nov 21, 2025 | 495.85 | 497.35 | 495.85 | 500.90 | 500.90 | 0.54% | 15 |
| Nov 20, 2025 | 497.00 | 499.70 | 496.70 | 498.20 | 498.20 | 0.77% | 65 |
| Nov 19, 2025 | 498.90 | 498.90 | 498.90 | 494.40 | 494.40 | 0.99% | 100 |
| Nov 18, 2025 | 486.35 | 486.35 | 486.35 | 489.55 | 489.55 | -1.76% | 2 |
| Nov 17, 2025 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | -0.31% | - |
| Nov 14, 2025 | 500.00 | 500.00 | 497.95 | 499.85 | 499.85 | -2.14% | 3 |
| Nov 13, 2025 | 511.00 | 511.00 | 511.00 | 510.80 | 510.80 | 0.97% | 6 |
| Nov 12, 2025 | 505.90 | 505.90 | 505.90 | 505.90 | 505.90 | 1.02% | - |
| Nov 11, 2025 | 494.90 | 499.45 | 494.90 | 500.80 | 500.80 | 0.95% | 13 |
| Nov 10, 2025 | 501.30 | 501.30 | 495.50 | 496.10 | 496.10 | 0.05% | 135 |
| Nov 7, 2025 | 495.85 | 495.85 | 495.85 | 495.85 | 495.85 | 1.77% | - |
| Nov 6, 2025 | 487.25 | 487.25 | 487.25 | 487.25 | 487.25 | -0.74% | - |
| Nov 5, 2025 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | -0.75% | - |
| Nov 4, 2025 | 485.40 | 488.05 | 485.40 | 494.60 | 494.60 | 2.56% | 43 |
| Nov 3, 2025 | 490.55 | 496.60 | 483.40 | 482.25 | 482.25 | -1.51% | 14 |
| Oct 31, 2025 | 485.50 | 485.50 | 485.50 | 489.65 | 489.65 | 0.30% | 10 |
| Oct 30, 2025 | 480.50 | 482.80 | 480.50 | 488.20 | 488.20 | -0.19% | 53 |
| Oct 29, 2025 | 479.85 | 479.85 | 478.60 | 489.15 | 489.15 | 2.00% | 33 |
| Oct 28, 2025 | 479.00 | 479.00 | 479.00 | 479.55 | 479.55 | -1.17% | 1 |
| Oct 27, 2025 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | -1.68% | - |
| Oct 24, 2025 | 495.15 | 495.15 | 495.15 | 493.55 | 493.55 | 1.41% | 37 |
| Oct 23, 2025 | 488.45 | 490.00 | 488.45 | 486.70 | 486.70 | 0.04% | 203 |
| Oct 22, 2025 | 489.45 | 496.00 | 480.85 | 486.50 | 486.50 | 0.86% | 276 |
| Oct 21, 2025 | 475.70 | 475.70 | 468.35 | 482.35 | 482.35 | 2.55% | 23 |
| Oct 20, 2025 | 470.35 | 470.35 | 470.35 | 470.35 | 470.35 | 1.80% | - |
| Oct 17, 2025 | 462.05 | 462.05 | 462.05 | 462.05 | 462.05 | -0.23% | - |
| Oct 16, 2025 | 465.25 | 465.25 | 465.25 | 463.10 | 463.10 | 2.12% | 40 |
| Oct 15, 2025 | 452.25 | 452.25 | 452.25 | 453.50 | 453.50 | 1.05% | 1 |
| Oct 14, 2025 | 449.25 | 450.90 | 449.25 | 448.80 | 448.80 | -1.45% | 5 |
| Oct 13, 2025 | 459.80 | 459.80 | 453.00 | 455.40 | 455.40 | -0.19% | 63 |
| Oct 10, 2025 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | -0.46% | - |
| Oct 9, 2025 | 457.60 | 460.40 | 457.60 | 458.35 | 458.35 | -2.06% | 16 |
| Oct 8, 2025 | 459.85 | 469.65 | 459.85 | 468.00 | 468.00 | 1.07% | 52 |
| Oct 7, 2025 | 465.40 | 465.40 | 465.40 | 463.05 | 463.05 | -0.33% | 1 |
| Oct 6, 2025 | 460.90 | 462.75 | 448.50 | 464.60 | 464.60 | 1.65% | 11 |
| Oct 3, 2025 | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | 1.01% | - |
| Oct 2, 2025 | 447.30 | 452.50 | 447.25 | 452.50 | 452.50 | 2.14% | 40 |
| Oct 1, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 11.14% | - |
| Sep 30, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 1.15% | - |
| Sep 29, 2025 | 394.05 | 394.05 | 394.05 | 394.05 | 394.05 | -0.56% | - |
| Sep 26, 2025 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | 0.35% | - |
| Sep 25, 2025 | 399.20 | 399.20 | 399.20 | 394.85 | 394.85 | -0.85% | 10 |
| Sep 24, 2025 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | -1.14% | - |
| Sep 23, 2025 | 402.85 | 402.85 | 402.85 | 402.85 | 402.85 | -1.07% | - |
| Sep 22, 2025 | 409.25 | 409.25 | 409.15 | 407.20 | 407.20 | -0.15% | 12 |
| Sep 19, 2025 | 405.40 | 408.70 | 405.40 | 407.80 | 407.80 | 0.83% | 9 |
| Sep 18, 2025 | 404.45 | 404.45 | 404.45 | 404.45 | 404.45 | 0.50% | - |
| Sep 17, 2025 | 402.45 | 402.45 | 402.45 | 402.45 | 402.45 | -0.35% | - |
| Sep 16, 2025 | 399.30 | 399.30 | 399.30 | 403.85 | 403.85 | -0.05% | 1 |
| Sep 15, 2025 | 409.10 | 411.40 | 409.10 | 404.05 | 404.05 | -1.63% | 45 |
| Sep 12, 2025 | 397.70 | 397.70 | 397.70 | 410.75 | 410.75 | -1.91% | 10 |
| Sep 11, 2025 | 393.10 | 418.75 | 393.10 | 418.75 | 418.38 | 1.64% | 17 |
| Sep 10, 2025 | 414.05 | 415.25 | 412.00 | 412.00 | 411.64 | -0.05% | 17 |
| Sep 9, 2025 | 417.60 | 417.60 | 411.80 | 412.20 | 411.84 | -0.49% | 97 |
| Sep 8, 2025 | 425.05 | 425.05 | 410.00 | 414.25 | 413.89 | -1.66% | 56 |
| Sep 5, 2025 | 420.88 | 420.88 | 420.88 | 421.25 | 420.88 | 1.41% | - |
| Sep 4, 2025 | 415.04 | 415.04 | 415.04 | 415.40 | 415.04 | 0.69% | - |
| Sep 3, 2025 | 419.35 | 419.80 | 419.35 | 412.55 | 412.19 | -0.24% | 98 |
| Sep 2, 2025 | 420.50 | 420.50 | 420.50 | 413.55 | 413.19 | -1.96% | 10 |
| Sep 1, 2025 | 421.43 | 421.43 | 421.43 | 421.80 | 421.43 | 0.58% | - |
| Aug 29, 2025 | 418.98 | 418.98 | 418.98 | 419.35 | 418.98 | 0.88% | - |
| Aug 28, 2025 | 420.50 | 420.50 | 420.50 | 415.70 | 415.34 | -0.28% | 5 |
| Aug 27, 2025 | 416.49 | 416.49 | 416.49 | 416.85 | 416.49 | -0.48% | - |
| Aug 26, 2025 | 418.48 | 418.48 | 418.48 | 418.85 | 418.48 | -0.57% | - |
| Aug 25, 2025 | 420.88 | 420.88 | 420.88 | 421.25 | 420.88 | -0.73% | - |
| Aug 22, 2025 | 423.98 | 423.98 | 423.98 | 424.35 | 423.98 | 0.64% | - |
| Aug 21, 2025 | 426.85 | 426.85 | 421.50 | 421.65 | 421.28 | -0.71% | 6 |
| Aug 20, 2025 | 424.28 | 424.28 | 424.28 | 424.65 | 424.28 | -0.22% | - |
| Aug 19, 2025 | 425.23 | 425.23 | 425.23 | 425.60 | 425.23 | 1.03% | - |
| Aug 18, 2025 | 420.88 | 420.88 | 420.88 | 421.25 | 420.88 | 1.90% | - |
| Aug 14, 2025 | 413.04 | 413.04 | 413.04 | 413.40 | 413.04 | -0.08% | - |
| Aug 13, 2025 | 413.39 | 413.39 | 413.39 | 413.75 | 413.39 | 1.92% | - |
| Aug 12, 2025 | 405.60 | 405.60 | 405.60 | 405.95 | 405.60 | 1.88% | - |
| Aug 11, 2025 | 398.10 | 398.10 | 398.10 | 398.45 | 398.10 | 2.04% | - |
| Aug 8, 2025 | 390.10 | 390.10 | 390.10 | 390.50 | 390.16 | 0.53% | 6 |
| Aug 7, 2025 | 390.10 | 390.10 | 390.10 | 388.45 | 388.11 | -0.75% | 3 |
| Aug 6, 2025 | 402.00 | 404.60 | 388.90 | 391.40 | 391.06 | -3.19% | 68 |
| Aug 5, 2025 | 403.60 | 404.20 | 403.55 | 404.30 | 403.95 | 0.79% | 37 |
| Aug 4, 2025 | 400.80 | 400.80 | 400.80 | 401.15 | 400.80 | 1.29% | - |
| Aug 1, 2025 | 402.80 | 402.80 | 397.90 | 396.05 | 395.70 | -5.39% | 21 |
| Jul 31, 2025 | 420.45 | 420.45 | 417.55 | 418.60 | 418.23 | 0.10% | 8 |
| Jul 30, 2025 | 417.83 | 417.83 | 417.83 | 418.20 | 417.83 | -0.89% | - |
| Jul 29, 2025 | 418.10 | 420.70 | 418.00 | 421.95 | 421.58 | 1.16% | 83 |
| Jul 28, 2025 | 411.10 | 411.10 | 411.10 | 417.10 | 416.74 | 1.72% | 5 |
| Jul 25, 2025 | 404.30 | 405.75 | 404.30 | 410.05 | 409.69 | 0.70% | 50 |
| Jul 24, 2025 | 401.00 | 404.50 | 401.00 | 407.20 | 406.84 | -0.09% | 11 |
| Jul 23, 2025 | 397.80 | 411.95 | 397.80 | 407.55 | 407.19 | 13.11% | 64 |
| Jul 22, 2025 | 354.25 | 356.90 | 354.25 | 360.30 | 359.98 | 2.80% | 7 |
| Jul 21, 2025 | 350.25 | 350.25 | 350.25 | 350.50 | 350.19 | -2.29% | 5 |
| Jul 18, 2025 | 367.45 | 367.45 | 362.60 | 358.70 | 358.39 | -1.25% | 16 |