Thermo Fisher Scientific Inc. (FRA:TN8)
Germany
· Delayed Price · Currency is EUR 495.60
-2.30 (-0.46%)
Last updated: Dec 4, 2025, 9:33 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 496.40 | 496.40 | 479.90 | 479.90 | 479.90 | -3.62% | 45 |
| Dec 3, 2025 | 497.75 | 497.90 | 497.75 | 497.90 | 497.90 | -0.94% | 5 |
| Dec 2, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | -0.65% | - |
| Dec 1, 2025 | 509.50 | 509.50 | 505.90 | 505.90 | 505.90 | -1.11% | 154 |
| Nov 28, 2025 | 510.40 | 511.60 | 510.40 | 511.60 | 511.60 | 0.37% | 35 |
| Nov 27, 2025 | 509.80 | 509.80 | 509.70 | 509.70 | 509.70 | -1.07% | 120 |
| Nov 26, 2025 | 513.90 | 518.30 | 513.90 | 515.20 | 515.20 | -0.92% | 34 |
| Nov 25, 2025 | 506.50 | 520.00 | 506.50 | 520.00 | 520.00 | 2.50% | 226 |
| Nov 24, 2025 | 508.30 | 510.90 | 505.80 | 507.30 | 507.30 | 1.94% | 46 |
| Nov 21, 2025 | 495.95 | 497.65 | 495.45 | 497.65 | 497.65 | 0.21% | 105 |
| Nov 20, 2025 | 500.10 | 500.10 | 496.60 | 496.60 | 496.60 | 0.37% | 17 |
| Nov 19, 2025 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | 1.61% | 2 |
| Nov 18, 2025 | 486.30 | 486.90 | 486.30 | 486.90 | 486.90 | -2.61% | 70 |
| Nov 17, 2025 | 497.25 | 500.30 | 497.25 | 499.95 | 499.95 | 1.37% | 15 |
| Nov 14, 2025 | 496.30 | 496.30 | 493.20 | 493.20 | 493.20 | -3.52% | 7 |
| Nov 13, 2025 | 506.50 | 511.20 | 506.50 | 511.20 | 511.20 | 1.23% | 30 |
| Nov 12, 2025 | 505.30 | 505.30 | 505.00 | 505.00 | 505.00 | -0.10% | 43 |
| Nov 11, 2025 | 497.05 | 505.50 | 497.00 | 505.50 | 505.50 | 1.95% | 83 |
| Nov 10, 2025 | 494.50 | 495.85 | 494.50 | 495.85 | 495.85 | - | 22 |
| Nov 7, 2025 | 490.50 | 495.85 | 490.50 | 495.85 | 495.85 | 1.25% | 23 |
| Nov 6, 2025 | 492.15 | 494.75 | 487.20 | 489.75 | 489.75 | -0.23% | 143 |
| Nov 5, 2025 | 490.20 | 492.95 | 490.20 | 490.90 | 490.90 | 0.97% | 102 |
| Nov 4, 2025 | 485.80 | 486.20 | 485.80 | 486.20 | 486.20 | 0.84% | 150 |
| Nov 3, 2025 | 492.85 | 492.85 | 482.15 | 482.15 | 482.15 | -1.49% | 193 |
| Oct 31, 2025 | 480.55 | 489.45 | 480.55 | 489.45 | 489.45 | 0.42% | 37 |
| Oct 30, 2025 | 479.80 | 487.40 | 479.80 | 487.40 | 487.40 | -0.12% | 119 |
| Oct 29, 2025 | 478.10 | 489.90 | 478.10 | 488.00 | 488.00 | 0.89% | 81 |
| Oct 28, 2025 | 481.85 | 483.70 | 481.85 | 483.70 | 483.70 | -0.36% | 4 |
| Oct 27, 2025 | 494.65 | 495.05 | 485.45 | 485.45 | 485.45 | -1.56% | 59 |
| Oct 24, 2025 | 491.70 | 496.15 | 491.70 | 493.15 | 493.15 | 0.43% | 49 |
| Oct 23, 2025 | 487.80 | 496.00 | 486.05 | 491.05 | 491.05 | 2.05% | 101 |
| Oct 22, 2025 | 478.65 | 481.20 | 478.65 | 481.20 | 481.20 | -0.11% | 31 |
| Oct 21, 2025 | 466.60 | 481.75 | 466.60 | 481.75 | 481.75 | 4.50% | 7 |
| Oct 20, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 0.17% | 150 |
| Oct 17, 2025 | 454.55 | 460.20 | 454.55 | 460.20 | 460.20 | -0.22% | 50 |
| Oct 16, 2025 | 451.50 | 461.20 | 451.30 | 461.20 | 461.20 | 1.99% | 23 |
| Oct 15, 2025 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 0.58% | - |
| Oct 14, 2025 | 449.10 | 449.60 | 449.10 | 449.60 | 449.60 | -0.88% | 8 |
| Oct 13, 2025 | 456.20 | 459.60 | 453.60 | 453.60 | 453.60 | -1.78% | 45 |
| Oct 10, 2025 | 461.10 | 461.80 | 461.10 | 461.80 | 461.80 | 0.14% | 3 |
| Oct 9, 2025 | 458.70 | 461.95 | 458.20 | 461.15 | 461.15 | -1.33% | 124 |
| Oct 8, 2025 | 462.65 | 467.35 | 462.65 | 467.35 | 467.35 | 0.29% | 34 |
| Oct 7, 2025 | 464.10 | 466.00 | 464.10 | 466.00 | 466.00 | 0.06% | 15 |
| Oct 6, 2025 | 463.45 | 465.90 | 463.45 | 465.70 | 465.70 | 4.07% | 33 |
| Oct 3, 2025 | 447.35 | 449.90 | 447.15 | 447.50 | 447.50 | -0.54% | 75 |
| Oct 2, 2025 | 450.65 | 450.65 | 448.35 | 449.95 | 449.95 | 5.37% | 71 |
| Oct 1, 2025 | 409.50 | 427.00 | 409.50 | 427.00 | 427.00 | 8.87% | 454 |
| Sep 30, 2025 | 394.60 | 394.60 | 392.20 | 392.20 | 392.20 | -0.15% | 41 |
| Sep 29, 2025 | 395.45 | 398.85 | 390.00 | 392.80 | 392.80 | -0.28% | 70 |
| Sep 26, 2025 | 391.90 | 393.90 | 391.90 | 393.90 | 393.90 | -0.20% | 50 |
| Sep 25, 2025 | 397.95 | 400.95 | 394.70 | 394.70 | 394.70 | -0.83% | 162 |
| Sep 24, 2025 | 397.20 | 402.50 | 397.20 | 398.00 | 398.00 | -1.28% | 44 |
| Sep 23, 2025 | 401.05 | 403.15 | 401.05 | 403.15 | 403.15 | 0.12% | 17 |
| Sep 22, 2025 | 406.70 | 409.35 | 402.65 | 402.65 | 402.65 | -1.23% | 179 |
| Sep 19, 2025 | 407.40 | 407.65 | 407.40 | 407.65 | 407.65 | 0.54% | 40 |
| Sep 18, 2025 | 401.60 | 405.45 | 401.60 | 405.45 | 405.45 | 0.56% | 12 |
| Sep 17, 2025 | 403.90 | 406.20 | 403.20 | 403.20 | 403.20 | -1.09% | 117 |
| Sep 16, 2025 | 401.15 | 407.65 | 401.15 | 407.65 | 407.65 | 1.13% | 143 |
| Sep 15, 2025 | 408.05 | 408.05 | 403.10 | 403.10 | 403.10 | -3.50% | 13 |
| Sep 12, 2025 | 417.55 | 417.70 | 417.55 | 417.70 | 417.33 | 2.60% | 20 |
| Sep 11, 2025 | 407.10 | 407.10 | 407.10 | 407.10 | 406.74 | -0.71% | - |
| Sep 10, 2025 | 411.80 | 411.80 | 410.00 | 410.00 | 409.64 | -0.92% | 63 |
| Sep 9, 2025 | 413.05 | 413.80 | 413.05 | 413.80 | 413.44 | 0.44% | 73 |
| Sep 8, 2025 | 419.80 | 419.80 | 412.00 | 412.00 | 411.64 | -1.69% | 151 |
| Sep 5, 2025 | 419.10 | 419.10 | 419.10 | 419.10 | 418.73 | 3.38% | - |
| Sep 4, 2025 | 414.95 | 417.00 | 405.40 | 405.40 | 405.04 | -2.89% | 93 |
| Sep 3, 2025 | 417.45 | 417.45 | 417.45 | 417.45 | 417.08 | -0.80% | - |
| Sep 2, 2025 | 420.25 | 421.05 | 420.25 | 420.80 | 420.43 | -0.96% | 78 |
| Sep 1, 2025 | 418.05 | 424.90 | 418.05 | 424.90 | 424.53 | 0.95% | 1 |
| Aug 29, 2025 | 417.95 | 420.90 | 416.40 | 420.90 | 420.53 | 0.86% | 48 |
| Aug 28, 2025 | 420.85 | 423.80 | 417.30 | 417.30 | 416.93 | -0.42% | 88 |
| Aug 27, 2025 | 419.25 | 421.15 | 418.90 | 419.05 | 418.68 | -0.44% | 116 |
| Aug 26, 2025 | 420.30 | 420.90 | 420.30 | 420.90 | 420.53 | -0.08% | 4 |
| Aug 25, 2025 | 425.25 | 425.25 | 421.25 | 421.25 | 420.88 | 0.43% | 5 |
| Aug 22, 2025 | 416.45 | 419.45 | 416.05 | 419.45 | 419.08 | -0.36% | 4 |
| Aug 21, 2025 | 422.90 | 423.90 | 420.95 | 420.95 | 420.58 | -0.37% | 67 |
| Aug 20, 2025 | 428.15 | 428.60 | 422.50 | 422.50 | 422.13 | -0.45% | 74 |
| Aug 19, 2025 | 415.85 | 424.40 | 415.45 | 424.40 | 424.03 | 1.88% | 108 |
| Aug 18, 2025 | 416.80 | 416.80 | 416.55 | 416.55 | 416.18 | -0.08% | 15 |
| Aug 15, 2025 | 416.05 | 417.80 | 416.05 | 416.90 | 416.53 | 0.46% | 34 |
| Aug 14, 2025 | 413.25 | 415.70 | 413.25 | 415.00 | 414.64 | 0.86% | 41 |
| Aug 13, 2025 | 407.05 | 411.45 | 407.05 | 411.45 | 411.09 | 0.66% | 39 |
| Aug 12, 2025 | 397.00 | 408.75 | 397.00 | 408.75 | 408.39 | 2.89% | 1 |
| Aug 11, 2025 | 394.60 | 397.25 | 394.60 | 397.25 | 396.90 | 1.82% | 77 |
| Aug 8, 2025 | 389.70 | 390.15 | 388.40 | 390.15 | 389.81 | -0.27% | 18 |
| Aug 7, 2025 | 384.50 | 391.20 | 384.50 | 391.20 | 390.86 | 1.45% | 6 |
| Aug 6, 2025 | 403.15 | 403.15 | 384.65 | 385.60 | 385.26 | -4.25% | 56 |
| Aug 5, 2025 | 404.00 | 404.30 | 402.70 | 402.70 | 402.35 | 0.62% | 15 |
| Aug 4, 2025 | 400.00 | 400.20 | 400.00 | 400.20 | 399.85 | 2.00% | 4 |
| Aug 1, 2025 | 406.95 | 407.70 | 392.35 | 392.35 | 392.01 | -6.47% | 274 |
| Jul 31, 2025 | 414.60 | 419.50 | 414.60 | 419.50 | 419.13 | 0.32% | 27 |
| Jul 30, 2025 | 416.70 | 423.70 | 416.25 | 418.15 | 417.78 | -0.98% | 193 |
| Jul 29, 2025 | 420.15 | 422.30 | 420.10 | 422.30 | 421.93 | 2.99% | 47 |
| Jul 28, 2025 | 412.30 | 412.30 | 410.05 | 410.05 | 409.69 | 1.50% | 54 |
| Jul 25, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.65 | -0.77% | - |
| Jul 24, 2025 | 395.80 | 407.15 | 394.70 | 407.15 | 406.79 | 0.31% | 108 |
| Jul 23, 2025 | 365.35 | 412.85 | 365.35 | 405.90 | 405.54 | 12.25% | 141 |
| Jul 22, 2025 | 350.80 | 361.60 | 345.00 | 361.60 | 361.28 | 3.39% | 104 |
| Jul 21, 2025 | 357.55 | 357.55 | 349.75 | 349.75 | 349.44 | -2.71% | 50 |
| Jul 18, 2025 | 367.00 | 367.00 | 359.50 | 359.50 | 359.18 | -1.02% | 361 |