Thermo Fisher Scientific Inc. (FRA:TN8)
Germany
· Delayed Price · Currency is EUR 430.40
-18.75 (-4.17%)
Last updated: Mar 9, 2026, 11:34 AM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 429.75 | 429.75 | 429.75 | 429.75 | - | -4.32% | - |
| Mar 6, 2026 | 445.75 | 449.15 | 445.75 | 449.15 | 449.15 | 1.40% | 40 |
| Mar 5, 2026 | 439.70 | 444.95 | 439.70 | 442.95 | 442.95 | 0.58% | 57 |
| Mar 4, 2026 | 434.75 | 440.40 | 434.75 | 440.40 | 440.40 | 1.77% | 274 |
| Mar 3, 2026 | 432.45 | 432.75 | 431.70 | 432.75 | 432.75 | 0.64% | 56 |
| Mar 2, 2026 | 437.25 | 441.80 | 430.00 | 430.00 | 430.00 | -1.44% | 348 |
| Feb 27, 2026 | 437.20 | 441.40 | 436.05 | 436.30 | 436.30 | 0.41% | 341 |
| Feb 26, 2026 | 433.65 | 436.70 | 433.65 | 434.50 | 434.50 | -1.05% | 220 |
| Feb 25, 2026 | 438.70 | 439.10 | 435.95 | 439.10 | 439.10 | 0.47% | 192 |
| Feb 24, 2026 | 436.85 | 437.45 | 436.85 | 437.05 | 437.05 | 1.17% | 107 |
| Feb 23, 2026 | 429.60 | 433.15 | 429.60 | 432.00 | 432.00 | -0.36% | 129 |
| Feb 20, 2026 | 440.25 | 440.25 | 433.55 | 433.55 | 433.55 | -0.44% | 69 |
| Feb 19, 2026 | 433.55 | 436.75 | 432.15 | 435.45 | 435.45 | 0.60% | 279 |
| Feb 18, 2026 | 422.00 | 432.85 | 422.00 | 432.85 | 432.85 | 1.22% | 3 |
| Feb 17, 2026 | 425.00 | 427.65 | 424.45 | 427.65 | 427.65 | 0.62% | 69 |
| Feb 16, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.32% | - |
| Feb 13, 2026 | 427.00 | 430.35 | 425.20 | 426.35 | 426.35 | 0.83% | 25 |
| Feb 12, 2026 | 442.90 | 442.90 | 422.80 | 422.85 | 422.85 | -4.16% | 173 |
| Feb 11, 2026 | 451.55 | 452.20 | 441.20 | 441.20 | 441.20 | -3.60% | 272 |
| Feb 10, 2026 | 457.45 | 457.70 | 457.45 | 457.70 | 457.70 | -0.25% | 6 |
| Feb 9, 2026 | 461.50 | 461.50 | 458.85 | 458.85 | 458.85 | 0.53% | 41 |
| Feb 6, 2026 | 460.90 | 462.10 | 456.45 | 456.45 | 456.45 | -2.85% | 15 |
| Feb 5, 2026 | 481.40 | 481.40 | 469.85 | 469.85 | 469.85 | -2.30% | 165 |
| Feb 4, 2026 | 480.15 | 487.10 | 480.15 | 480.90 | 480.90 | -1.50% | 138 |
| Feb 3, 2026 | 494.95 | 494.95 | 488.20 | 488.20 | 488.20 | -1.04% | 57 |
| Feb 2, 2026 | 476.65 | 493.35 | 476.65 | 493.35 | 493.35 | 1.00% | 17 |
| Jan 30, 2026 | 493.30 | 493.30 | 487.60 | 488.45 | 488.45 | -1.00% | 22 |
| Jan 29, 2026 | 508.90 | 513.20 | 483.30 | 493.40 | 493.40 | -4.18% | 14 |
| Jan 28, 2026 | 518.80 | 518.80 | 514.90 | 514.90 | 514.90 | -1.70% | 10 |
| Jan 27, 2026 | 526.50 | 526.50 | 523.80 | 523.80 | 523.80 | -1.54% | 43 |
| Jan 26, 2026 | 526.70 | 532.00 | 526.70 | 532.00 | 532.00 | -1.26% | 21 |
| Jan 23, 2026 | 542.80 | 543.00 | 538.50 | 538.80 | 538.80 | -1.59% | 12 |
| Jan 22, 2026 | 542.70 | 547.50 | 542.70 | 547.50 | 547.50 | 0.74% | 62 |
| Jan 21, 2026 | 527.20 | 543.50 | 527.20 | 543.50 | 543.50 | 3.66% | 164 |
| Jan 20, 2026 | 521.50 | 527.00 | 520.70 | 524.30 | 524.30 | 0.17% | 101 |
| Jan 19, 2026 | 526.20 | 526.20 | 523.40 | 523.40 | 523.40 | -3.07% | 27 |
| Jan 16, 2026 | 536.30 | 540.10 | 536.30 | 540.00 | 540.00 | - | 12 |
| Jan 15, 2026 | 533.30 | 540.00 | 531.80 | 540.00 | 540.00 | 4.21% | 42 |
| Jan 14, 2026 | 517.80 | 519.20 | 517.80 | 518.20 | 518.20 | -1.86% | 50 |
| Jan 13, 2026 | 525.70 | 528.00 | 524.70 | 528.00 | 528.00 | 0.53% | 38 |
| Jan 12, 2026 | 527.70 | 529.50 | 525.20 | 525.20 | 525.20 | 1.72% | 52 |
| Jan 9, 2026 | 518.50 | 519.80 | 516.30 | 516.30 | 516.30 | -1.60% | 40 |
| Jan 8, 2026 | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | -1.34% | - |
| Jan 7, 2026 | 529.40 | 532.40 | 529.40 | 531.80 | 531.80 | -0.17% | 36 |
| Jan 6, 2026 | 518.70 | 532.70 | 518.00 | 532.70 | 532.70 | 4.04% | 153 |
| Jan 5, 2026 | 503.40 | 512.00 | 503.40 | 512.00 | 512.00 | 3.88% | 6 |
| Jan 2, 2026 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | -0.73% | - |
| Dec 30, 2025 | 498.65 | 498.65 | 496.50 | 496.50 | 496.50 | 0.90% | 14 |
| Dec 29, 2025 | 491.85 | 494.85 | 491.80 | 492.05 | 492.05 | 0.18% | 53 |
| Dec 23, 2025 | 486.55 | 491.15 | 486.55 | 491.15 | 491.15 | 1.76% | 14 |
| Dec 22, 2025 | 484.05 | 484.05 | 482.65 | 482.65 | 482.65 | -0.40% | 6 |
| Dec 19, 2025 | 477.40 | 484.70 | 477.40 | 484.60 | 484.60 | 1.30% | 20 |
| Dec 18, 2025 | 477.40 | 478.40 | 477.40 | 478.40 | 478.40 | -1.94% | 3 |
| Dec 17, 2025 | 485.75 | 487.85 | 485.30 | 487.85 | 487.85 | 1.31% | 85 |
| Dec 16, 2025 | 488.35 | 488.35 | 481.55 | 481.55 | 481.55 | -0.04% | 7 |
| Dec 15, 2025 | 481.75 | 481.75 | 481.75 | 481.75 | 481.75 | -1.18% | - |
| Dec 12, 2025 | 491.30 | 491.30 | 487.50 | 487.50 | 487.13 | -0.25% | 28 |
| Dec 11, 2025 | 488.70 | 488.70 | 488.70 | 488.70 | 488.33 | 0.48% | - |
| Dec 10, 2025 | 482.15 | 486.35 | 482.15 | 486.35 | 485.98 | -0.06% | 28 |
| Dec 9, 2025 | 486.15 | 487.30 | 486.15 | 486.65 | 486.28 | -0.68% | 6 |
| Dec 8, 2025 | 490.85 | 496.90 | 490.00 | 490.00 | 489.63 | -0.76% | 18 |
| Dec 5, 2025 | 491.60 | 493.75 | 491.60 | 493.75 | 493.38 | 2.89% | 15 |
| Dec 4, 2025 | 496.40 | 496.40 | 479.90 | 479.90 | 479.54 | -3.62% | 45 |
| Dec 3, 2025 | 497.75 | 497.90 | 497.75 | 497.90 | 497.53 | -0.94% | 5 |
| Dec 2, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.22 | -0.65% | - |
| Dec 1, 2025 | 509.50 | 509.50 | 505.90 | 505.90 | 505.52 | -1.11% | 154 |
| Nov 28, 2025 | 510.40 | 511.60 | 510.40 | 511.60 | 511.22 | 0.37% | 35 |
| Nov 27, 2025 | 509.80 | 509.80 | 509.70 | 509.70 | 509.32 | -1.07% | 120 |
| Nov 26, 2025 | 513.90 | 518.30 | 513.90 | 515.20 | 514.81 | -0.92% | 34 |
| Nov 25, 2025 | 506.50 | 520.00 | 506.50 | 520.00 | 519.61 | 2.50% | 226 |
| Nov 24, 2025 | 508.30 | 510.90 | 505.80 | 507.30 | 506.92 | 1.94% | 46 |
| Nov 21, 2025 | 495.95 | 497.65 | 495.45 | 497.65 | 497.28 | 0.21% | 105 |
| Nov 20, 2025 | 500.10 | 500.10 | 496.60 | 496.60 | 496.23 | 0.37% | 17 |
| Nov 19, 2025 | 494.75 | 494.75 | 494.75 | 494.75 | 494.38 | 1.61% | 2 |
| Nov 18, 2025 | 486.30 | 486.90 | 486.30 | 486.90 | 486.53 | -2.61% | 70 |
| Nov 17, 2025 | 497.25 | 500.30 | 497.25 | 499.95 | 499.57 | 1.37% | 15 |
| Nov 14, 2025 | 496.30 | 496.30 | 493.20 | 493.20 | 492.83 | -3.52% | 7 |
| Nov 13, 2025 | 506.50 | 511.20 | 506.50 | 511.20 | 510.82 | 1.23% | 30 |
| Nov 12, 2025 | 505.30 | 505.30 | 505.00 | 505.00 | 504.62 | -0.10% | 43 |
| Nov 11, 2025 | 497.05 | 505.50 | 497.00 | 505.50 | 505.12 | 1.95% | 83 |
| Nov 10, 2025 | 494.50 | 495.85 | 494.50 | 495.85 | 495.48 | - | 22 |
| Nov 7, 2025 | 490.50 | 495.85 | 490.50 | 495.85 | 495.48 | 1.25% | 23 |
| Nov 6, 2025 | 492.15 | 494.75 | 487.20 | 489.75 | 489.38 | -0.23% | 143 |
| Nov 5, 2025 | 490.20 | 492.95 | 490.20 | 490.90 | 490.53 | 0.97% | 102 |
| Nov 4, 2025 | 485.80 | 486.20 | 485.80 | 486.20 | 485.83 | 0.84% | 150 |
| Nov 3, 2025 | 492.85 | 492.85 | 482.15 | 482.15 | 481.79 | -1.49% | 193 |
| Oct 31, 2025 | 480.55 | 489.45 | 480.55 | 489.45 | 489.08 | 0.42% | 37 |
| Oct 30, 2025 | 479.80 | 487.40 | 479.80 | 487.40 | 487.03 | -0.12% | 119 |
| Oct 29, 2025 | 478.10 | 489.90 | 478.10 | 488.00 | 487.63 | 0.89% | 81 |
| Oct 28, 2025 | 481.85 | 483.70 | 481.85 | 483.70 | 483.34 | -0.36% | 4 |
| Oct 27, 2025 | 494.65 | 495.05 | 485.45 | 485.45 | 485.09 | -1.56% | 59 |
| Oct 24, 2025 | 491.70 | 496.15 | 491.70 | 493.15 | 492.78 | 0.43% | 49 |
| Oct 23, 2025 | 487.80 | 496.00 | 486.05 | 491.05 | 490.68 | 2.05% | 101 |
| Oct 22, 2025 | 478.65 | 481.20 | 478.65 | 481.20 | 480.84 | -0.11% | 31 |
| Oct 21, 2025 | 466.60 | 481.75 | 466.60 | 481.75 | 481.39 | 4.50% | 7 |
| Oct 20, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 460.65 | 0.17% | 150 |
| Oct 17, 2025 | 454.55 | 460.20 | 454.55 | 460.20 | 459.85 | -0.22% | 50 |
| Oct 16, 2025 | 451.50 | 461.20 | 451.30 | 461.20 | 460.85 | 1.99% | 23 |
| Oct 15, 2025 | 452.20 | 452.20 | 452.20 | 452.20 | 451.86 | 0.58% | - |
| Oct 14, 2025 | 449.10 | 449.60 | 449.10 | 449.60 | 449.26 | -0.88% | 8 |