Thermo Fisher Scientific Inc. (ETR:TN8)
Germany
· Delayed Price · Currency is EUR 399.30
-1.00 (-0.25%)
Apr 29, 2026, 9:35 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 400.00 | 400.70 | 397.50 | 400.30 | 400.30 | -0.27% | 95 |
| Apr 27, 2026 | 403.90 | 403.90 | 394.80 | 401.40 | 401.40 | -0.20% | 305 |
| Apr 24, 2026 | 399.70 | 403.40 | 398.00 | 402.20 | 402.20 | 2.11% | 253 |
| Apr 23, 2026 | 448.40 | 448.40 | 393.90 | 393.90 | 393.90 | -10.72% | 876 |
| Apr 22, 2026 | 449.30 | 456.40 | 441.20 | 441.20 | 441.20 | -1.54% | 172 |
| Apr 21, 2026 | 445.30 | 450.30 | 445.20 | 448.10 | 448.10 | 0.27% | 305 |
| Apr 20, 2026 | 448.30 | 448.30 | 446.90 | 446.90 | 446.90 | -0.40% | 39 |
| Apr 17, 2026 | 435.60 | 448.70 | 432.40 | 448.70 | 448.70 | 1.01% | 86 |
| Apr 16, 2026 | 448.00 | 452.30 | 442.20 | 444.20 | 444.20 | -0.80% | 157 |
| Apr 15, 2026 | 450.30 | 450.30 | 445.10 | 447.80 | 447.80 | -0.07% | 166 |
| Apr 14, 2026 | 439.60 | 448.10 | 433.10 | 448.10 | 448.10 | 4.79% | 270 |
| Apr 13, 2026 | 424.80 | 428.10 | 424.80 | 427.60 | 427.60 | 0.35% | 83 |
| Apr 10, 2026 | 431.50 | 431.60 | 426.10 | 426.10 | 426.10 | 0.31% | 40 |
| Apr 9, 2026 | 429.40 | 429.40 | 424.50 | 424.80 | 424.80 | -1.16% | 102 |
| Apr 8, 2026 | 430.20 | 430.20 | 428.10 | 429.80 | 429.80 | 3.32% | 131 |
| Apr 7, 2026 | 423.50 | 429.40 | 415.40 | 416.00 | 416.00 | -4.07% | 582 |
| Apr 2, 2026 | 423.00 | 433.80 | 423.00 | 433.65 | 433.65 | 1.12% | 48 |
| Apr 1, 2026 | 427.55 | 430.95 | 424.25 | 428.85 | 428.85 | 2.19% | 81 |
| Mar 31, 2026 | 417.95 | 422.85 | 417.50 | 419.65 | 419.65 | 0.08% | 76 |
| Mar 30, 2026 | 417.05 | 419.30 | 415.45 | 419.30 | 419.30 | 1.11% | 87 |
| Mar 27, 2026 | 414.65 | 414.70 | 413.70 | 414.70 | 414.70 | -2.73% | 23 |
| Mar 26, 2026 | 423.25 | 427.90 | 419.15 | 426.35 | 426.35 | 0.94% | 50 |
| Mar 25, 2026 | 414.95 | 424.65 | 414.95 | 422.40 | 422.40 | 0.06% | 286 |
| Mar 24, 2026 | 410.35 | 422.15 | 410.35 | 422.15 | 422.15 | 2.31% | 267 |
| Mar 23, 2026 | 415.00 | 419.50 | 408.30 | 412.60 | 412.60 | 0.47% | 582 |
| Mar 20, 2026 | 402.85 | 412.55 | 402.70 | 410.65 | 410.65 | 2.00% | 109 |
| Mar 19, 2026 | 403.00 | 407.45 | 398.05 | 402.60 | 402.60 | -0.72% | 239 |
| Mar 18, 2026 | 411.70 | 418.30 | 403.00 | 405.50 | 405.50 | -1.40% | 138 |
| Mar 17, 2026 | 414.55 | 415.60 | 410.10 | 411.25 | 411.25 | 0.88% | 18 |
| Mar 16, 2026 | 412.35 | 412.35 | 404.80 | 407.65 | 407.65 | -0.75% | 188 |
| Mar 13, 2026 | 413.30 | 415.55 | 409.85 | 410.75 | 410.75 | -0.82% | 101 |
| Mar 12, 2026 | 430.55 | 430.55 | 412.80 | 414.15 | 413.74 | -2.80% | 92 |
| Mar 11, 2026 | 433.25 | 433.25 | 425.55 | 426.10 | 425.68 | -1.11% | 120 |
| Mar 10, 2026 | 442.05 | 442.05 | 429.70 | 430.90 | 430.48 | -0.32% | 82 |
| Mar 9, 2026 | 434.45 | 434.45 | 427.60 | 432.30 | 431.87 | -0.59% | 135 |
| Mar 6, 2026 | 444.45 | 448.35 | 434.75 | 434.85 | 434.42 | 0.33% | 123 |
| Mar 5, 2026 | 436.35 | 436.35 | 433.40 | 433.40 | 432.97 | -1.60% | 57 |
| Mar 4, 2026 | 436.45 | 442.40 | 433.65 | 440.45 | 440.02 | 1.99% | 194 |
| Mar 3, 2026 | 433.60 | 433.75 | 431.25 | 431.85 | 431.42 | -0.16% | 166 |
| Mar 2, 2026 | 439.35 | 441.60 | 432.55 | 432.55 | 432.12 | -0.60% | 233 |
| Feb 27, 2026 | 436.65 | 438.65 | 433.15 | 435.15 | 434.72 | 0.26% | 233 |
| Feb 26, 2026 | 436.70 | 437.65 | 434.00 | 434.00 | 433.57 | -0.37% | 55 |
| Feb 25, 2026 | 439.45 | 440.00 | 434.25 | 435.60 | 435.17 | -0.82% | 36 |
| Feb 24, 2026 | 437.35 | 441.30 | 436.65 | 439.20 | 438.77 | 1.34% | 117 |
| Feb 23, 2026 | 430.30 | 433.60 | 429.65 | 433.40 | 432.97 | -0.03% | 108 |
| Feb 20, 2026 | 434.30 | 438.65 | 433.55 | 433.55 | 433.12 | 0.73% | 213 |
| Feb 19, 2026 | 432.50 | 432.50 | 430.40 | 430.40 | 429.98 | -0.55% | 36 |
| Feb 18, 2026 | 422.65 | 432.80 | 422.60 | 432.80 | 432.37 | 1.38% | 303 |
| Feb 17, 2026 | 427.25 | 427.25 | 423.35 | 426.90 | 426.48 | -0.01% | 143 |
| Feb 16, 2026 | 429.80 | 433.60 | 426.95 | 426.95 | 426.53 | -0.67% | 83 |
| Feb 13, 2026 | 431.05 | 433.05 | 426.50 | 429.85 | 429.43 | 2.80% | 140 |
| Feb 12, 2026 | 440.50 | 444.85 | 418.15 | 418.15 | 417.74 | -8.23% | 427 |
| Feb 11, 2026 | 455.65 | 455.65 | 455.65 | 455.65 | 455.20 | -0.69% | 23 |
| Feb 10, 2026 | 458.90 | 460.60 | 456.05 | 458.80 | 458.35 | 0.57% | 157 |
| Feb 9, 2026 | 459.25 | 459.25 | 453.35 | 456.20 | 455.75 | -0.57% | 85 |
| Feb 6, 2026 | 460.90 | 465.00 | 456.80 | 458.80 | 458.35 | -2.10% | 301 |
| Feb 5, 2026 | 480.05 | 480.05 | 466.50 | 468.65 | 468.19 | -3.27% | 120 |
| Feb 4, 2026 | 481.60 | 486.40 | 480.95 | 484.50 | 484.02 | -1.29% | 306 |
| Feb 3, 2026 | 491.70 | 497.35 | 488.00 | 490.85 | 490.37 | 0.06% | 490 |
| Feb 2, 2026 | 482.70 | 491.25 | 482.70 | 490.55 | 490.07 | 0.29% | 250 |
| Jan 30, 2026 | 492.00 | 493.40 | 488.80 | 489.15 | 488.67 | -1.11% | 75 |
| Jan 29, 2026 | 511.90 | 512.80 | 494.65 | 494.65 | 494.16 | -4.25% | 111 |
| Jan 28, 2026 | 523.50 | 523.50 | 510.50 | 516.60 | 516.09 | -1.41% | 531 |
| Jan 27, 2026 | 530.30 | 530.40 | 522.60 | 524.00 | 523.48 | -0.96% | 171 |
| Jan 26, 2026 | 528.90 | 529.10 | 525.30 | 529.10 | 528.58 | -1.62% | 109 |
| Jan 23, 2026 | 548.90 | 548.90 | 536.30 | 537.80 | 537.27 | -1.30% | 60 |
| Jan 22, 2026 | 548.20 | 548.50 | 541.80 | 544.90 | 544.36 | 1.11% | 175 |
| Jan 21, 2026 | 524.60 | 539.80 | 524.60 | 538.90 | 538.37 | 2.61% | 216 |
| Jan 20, 2026 | 524.70 | 526.10 | 519.30 | 525.20 | 524.68 | 0.73% | 106 |
| Jan 19, 2026 | 520.90 | 527.30 | 518.70 | 521.40 | 520.89 | -3.68% | 169 |
| Jan 16, 2026 | 534.50 | 543.00 | 534.50 | 541.30 | 540.77 | 0.74% | 265 |
| Jan 15, 2026 | 536.90 | 537.30 | 530.10 | 537.30 | 536.77 | 1.17% | 695 |
| Jan 14, 2026 | 517.80 | 531.50 | 517.20 | 531.10 | 530.58 | 1.12% | 113 |
| Jan 13, 2026 | 526.10 | 527.50 | 525.20 | 525.20 | 524.68 | 0.15% | 68 |
| Jan 12, 2026 | 527.40 | 531.90 | 524.40 | 524.40 | 523.88 | 0.59% | 173 |
| Jan 9, 2026 | 517.00 | 527.50 | 517.00 | 521.30 | 520.79 | -1.60% | 187 |
| Jan 8, 2026 | 524.30 | 532.40 | 519.80 | 529.80 | 529.28 | -0.09% | 238 |
| Jan 7, 2026 | 530.90 | 534.00 | 529.40 | 530.30 | 529.78 | -0.11% | 153 |
| Jan 6, 2026 | 517.90 | 534.00 | 517.90 | 530.90 | 530.38 | 3.41% | 119 |
| Jan 5, 2026 | 503.80 | 514.40 | 503.80 | 513.40 | 512.89 | 2.05% | 62 |
| Jan 2, 2026 | 497.65 | 504.90 | 493.05 | 503.10 | 502.60 | 1.85% | 177 |
| Dec 30, 2025 | 492.80 | 500.90 | 492.80 | 493.95 | 493.46 | -0.02% | 150 |
| Dec 29, 2025 | 489.10 | 494.05 | 489.10 | 494.05 | 493.56 | 0.71% | 220 |
| Dec 23, 2025 | 492.35 | 492.35 | 487.60 | 490.55 | 490.07 | 0.51% | 104 |
| Dec 22, 2025 | 486.25 | 488.35 | 486.20 | 488.05 | 487.57 | 0.55% | 146 |
| Dec 19, 2025 | 480.00 | 485.40 | 477.95 | 485.40 | 484.92 | 1.20% | 45 |
| Dec 18, 2025 | 475.60 | 484.45 | 472.90 | 479.65 | 479.18 | -1.10% | 533 |
| Dec 17, 2025 | 486.35 | 488.30 | 483.80 | 485.00 | 484.52 | - | 190 |
| Dec 16, 2025 | 482.15 | 485.00 | 482.15 | 485.00 | 484.52 | 0.30% | 119 |
| Dec 15, 2025 | 487.35 | 489.20 | 479.45 | 483.55 | 483.07 | -1.11% | 395 |
| Dec 12, 2025 | 492.95 | 495.75 | 485.95 | 489.00 | 488.15 | -0.35% | 183 |
| Dec 11, 2025 | 492.55 | 494.95 | 489.05 | 490.70 | 489.85 | 0.55% | 40 |
| Dec 10, 2025 | 480.35 | 488.10 | 480.35 | 488.00 | 487.15 | 0.06% | 42 |
| Dec 9, 2025 | 489.35 | 494.10 | 483.85 | 487.70 | 486.85 | -0.92% | 129 |
| Dec 8, 2025 | 498.15 | 498.15 | 488.80 | 492.25 | 491.40 | -0.25% | 129 |
| Dec 5, 2025 | 492.80 | 496.30 | 492.80 | 493.50 | 492.64 | 0.84% | 77 |
| Dec 4, 2025 | 498.25 | 498.25 | 487.30 | 489.40 | 488.55 | -2.74% | 55 |
| Dec 3, 2025 | 498.30 | 503.20 | 496.25 | 503.20 | 502.33 | 0.26% | 20 |
| Dec 2, 2025 | 502.00 | 502.60 | 498.85 | 501.90 | 501.03 | -1.14% | 123 |
| Dec 1, 2025 | 510.20 | 512.00 | 505.80 | 507.70 | 506.82 | -0.18% | 498 |