Thermo Fisher Scientific Inc. (VIE:TMOF)
Austria
· Delayed Price · Currency is EUR 426.45
-8.65 (-1.99%)
Last updated: Mar 9, 2026, 3:30 PM CET
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | - | -1.40% | - |
| Mar 6, 2026 | 448.90 | 448.90 | 435.10 | 435.10 | 435.10 | -2.00% | - |
| Mar 5, 2026 | 439.15 | 444.00 | 433.25 | 444.00 | 444.00 | 0.54% | - |
| Mar 4, 2026 | 436.15 | 441.60 | 436.15 | 441.60 | 441.60 | 2.07% | - |
| Mar 3, 2026 | 434.30 | 434.30 | 431.70 | 432.65 | 432.65 | 0.12% | 15 |
| Mar 2, 2026 | 437.40 | 440.05 | 432.15 | 432.15 | 432.15 | -0.76% | - |
| Feb 27, 2026 | 438.05 | 440.30 | 435.45 | 435.45 | 435.45 | 0.21% | 5 |
| Feb 26, 2026 | 437.10 | 437.30 | 434.55 | 434.55 | 434.55 | -0.17% | 3 |
| Feb 25, 2026 | 437.40 | 438.85 | 435.30 | 435.30 | 435.30 | -0.94% | - |
| Feb 24, 2026 | 438.70 | 439.50 | 437.85 | 439.45 | 439.45 | 1.40% | - |
| Feb 23, 2026 | 432.15 | 433.40 | 431.25 | 433.40 | 433.40 | 0.09% | - |
| Feb 20, 2026 | 438.05 | 438.05 | 433.00 | 433.00 | 433.00 | 0.58% | 19 |
| Feb 19, 2026 | 435.40 | 436.00 | 430.50 | 430.50 | 430.50 | -0.43% | - |
| Feb 18, 2026 | 424.05 | 432.35 | 423.35 | 432.35 | 432.35 | 1.32% | - |
| Feb 17, 2026 | 426.40 | 431.40 | 424.75 | 426.70 | 426.70 | -0.07% | - |
| Feb 16, 2026 | 426.65 | 428.15 | 426.15 | 427.00 | 427.00 | -0.71% | - |
| Feb 13, 2026 | 429.30 | 432.95 | 428.15 | 430.05 | 430.05 | 2.76% | 3 |
| Feb 12, 2026 | 444.45 | 444.45 | 418.50 | 418.50 | 418.50 | -6.10% | - |
| Feb 11, 2026 | 455.15 | 455.15 | 445.70 | 445.70 | 445.70 | -2.64% | - |
| Feb 10, 2026 | 459.20 | 460.40 | 457.80 | 457.80 | 457.80 | 0.39% | - |
| Feb 9, 2026 | 458.70 | 458.70 | 453.20 | 456.00 | 456.00 | -0.61% | - |
| Feb 6, 2026 | 459.15 | 463.85 | 458.80 | 458.80 | 458.80 | -1.93% | - |
| Feb 5, 2026 | 478.50 | 479.95 | 467.85 | 467.85 | 467.85 | -3.50% | - |
| Feb 4, 2026 | 483.35 | 484.80 | 482.50 | 484.80 | 484.80 | -1.25% | 15 |
| Feb 3, 2026 | 492.65 | 492.65 | 489.25 | 490.95 | 490.95 | 0.01% | - |
| Feb 2, 2026 | 481.00 | 490.90 | 481.00 | 490.90 | 490.90 | 0.46% | - |
| Jan 30, 2026 | 497.10 | 497.10 | 488.65 | 488.65 | 488.65 | -0.94% | - |
| Jan 29, 2026 | 509.50 | 512.80 | 489.50 | 493.30 | 493.30 | -4.57% | - |
| Jan 28, 2026 | 524.30 | 524.30 | 515.50 | 516.90 | 516.90 | -1.41% | - |
| Jan 27, 2026 | 528.60 | 528.80 | 519.80 | 524.30 | 524.30 | -0.74% | - |
| Jan 26, 2026 | 528.50 | 528.50 | 526.60 | 528.20 | 528.20 | -1.71% | - |
| Jan 23, 2026 | 544.90 | 544.90 | 537.40 | 537.40 | 537.40 | -1.34% | - |
| Jan 22, 2026 | 545.70 | 546.90 | 544.00 | 544.70 | 544.70 | 1.00% | - |
| Jan 21, 2026 | 527.90 | 539.30 | 527.90 | 539.30 | 539.30 | 2.45% | - |
| Jan 20, 2026 | 522.20 | 526.40 | 519.40 | 526.40 | 526.40 | 0.46% | - |
| Jan 19, 2026 | 522.10 | 524.60 | 517.20 | 524.00 | 524.00 | -3.30% | 4 |
| Jan 16, 2026 | 538.10 | 541.90 | 536.70 | 541.90 | 541.90 | 0.93% | - |
| Jan 15, 2026 | 533.50 | 536.90 | 532.90 | 536.90 | 536.90 | 1.09% | - |
| Jan 14, 2026 | 520.00 | 531.10 | 518.40 | 531.10 | 531.10 | 0.97% | - |
| Jan 13, 2026 | 526.00 | 528.30 | 525.20 | 526.00 | 526.00 | 0.10% | - |
| Jan 12, 2026 | 528.70 | 530.10 | 525.50 | 525.50 | 525.50 | 1.02% | - |
| Jan 9, 2026 | 520.50 | 526.80 | 517.70 | 520.20 | 520.20 | -1.81% | - |
| Jan 8, 2026 | 526.90 | 529.80 | 525.50 | 529.80 | 529.80 | -0.17% | 21 |
| Jan 7, 2026 | 532.00 | 533.30 | 528.20 | 530.70 | 530.70 | 0.11% | - |
| Jan 6, 2026 | 522.00 | 530.90 | 520.70 | 530.10 | 530.10 | 3.21% | 20 |
| Jan 5, 2026 | 506.50 | 513.60 | 506.50 | 513.60 | 513.60 | 1.99% | - |
| Jan 2, 2026 | 493.95 | 503.60 | 493.95 | 503.60 | 503.60 | 1.70% | - |
| Dec 30, 2025 | 496.65 | 497.75 | 495.20 | 495.20 | 495.20 | 0.19% | - |
| Dec 29, 2025 | 491.85 | 494.25 | 491.85 | 494.25 | 494.25 | 0.81% | - |
| Dec 23, 2025 | 491.70 | 491.70 | 488.25 | 490.30 | 490.30 | 0.46% | - |
| Dec 22, 2025 | 483.10 | 488.05 | 482.60 | 488.05 | 488.05 | 1.97% | - |
| Dec 19, 2025 | 481.75 | 481.75 | 478.60 | 478.60 | 478.60 | 0.07% | - |
| Dec 18, 2025 | 478.75 | 481.20 | 478.25 | 478.25 | 478.25 | -1.26% | - |
| Dec 17, 2025 | 485.65 | 486.05 | 484.35 | 484.35 | 484.35 | -0.05% | - |
| Dec 16, 2025 | 487.60 | 488.40 | 484.60 | 484.60 | 484.60 | 0.21% | - |
| Dec 15, 2025 | 484.55 | 488.10 | 483.60 | 483.60 | 483.60 | -1.41% | - |
| Dec 11, 2025 | 488.40 | 494.70 | 488.40 | 490.50 | 490.13 | 0.62% | - |
| Dec 10, 2025 | 483.70 | 487.50 | 483.70 | 487.50 | 487.14 | -0.14% | - |
| Dec 9, 2025 | 488.25 | 493.45 | 486.40 | 488.20 | 487.84 | -0.74% | - |
| Dec 8, 2025 | 494.30 | 495.90 | 488.75 | 491.85 | 491.48 | -0.34% | - |
| Dec 5, 2025 | 493.40 | 495.30 | 492.90 | 493.55 | 493.18 | 0.83% | - |
| Dec 4, 2025 | 499.00 | 499.60 | 489.50 | 489.50 | 489.13 | -2.68% | - |
| Dec 3, 2025 | 499.70 | 503.00 | 497.45 | 503.00 | 502.62 | 0.30% | - |
| Dec 2, 2025 | 504.30 | 505.10 | 501.50 | 501.50 | 501.13 | -1.22% | - |
| Dec 1, 2025 | 509.60 | 510.30 | 507.70 | 507.70 | 507.32 | -0.14% | - |
| Nov 28, 2025 | 513.60 | 514.00 | 508.40 | 508.40 | 508.02 | -0.55% | - |
| Nov 27, 2025 | 512.60 | 513.10 | 508.70 | 511.20 | 510.82 | -0.12% | 4 |
| Nov 26, 2025 | 517.40 | 518.70 | 511.80 | 511.80 | 511.42 | -1.24% | 4 |
| Nov 25, 2025 | 508.00 | 518.20 | 504.80 | 518.20 | 517.81 | 2.09% | - |
| Nov 24, 2025 | 510.80 | 510.80 | 507.60 | 507.60 | 507.22 | 1.08% | - |
| Nov 21, 2025 | 496.70 | 502.20 | 496.70 | 502.20 | 501.82 | 0.85% | - |
| Nov 20, 2025 | 498.65 | 499.25 | 497.35 | 497.95 | 497.58 | 0.97% | - |
| Nov 19, 2025 | 497.95 | 498.20 | 493.15 | 493.15 | 492.78 | 1.62% | - |
| Nov 18, 2025 | 486.85 | 488.15 | 482.45 | 485.30 | 484.94 | -2.84% | 52 |
| Nov 17, 2025 | 499.00 | 499.50 | 493.45 | 499.50 | 499.13 | -0.14% | - |
| Nov 14, 2025 | 499.30 | 500.20 | 495.55 | 500.20 | 499.83 | -2.13% | 2 |
| Nov 13, 2025 | 507.00 | 511.10 | 501.30 | 511.10 | 510.72 | 0.95% | - |
| Nov 12, 2025 | 506.40 | 507.70 | 505.70 | 506.30 | 505.92 | 1.12% | 4 |
| Nov 11, 2025 | 497.80 | 500.70 | 496.90 | 500.70 | 500.33 | 1.06% | - |
| Nov 10, 2025 | 495.80 | 497.60 | 495.45 | 495.45 | 495.08 | 1.54% | - |
| Nov 7, 2025 | 493.55 | 493.55 | 487.95 | 487.95 | 487.59 | 0.53% | - |
| Nov 6, 2025 | 492.45 | 493.05 | 485.40 | 485.40 | 485.04 | -1.20% | - |
| Nov 5, 2025 | 492.30 | 492.30 | 483.55 | 491.30 | 490.93 | -0.67% | - |
| Nov 4, 2025 | 486.40 | 494.60 | 483.50 | 494.60 | 494.23 | 2.43% | - |
| Nov 3, 2025 | 491.10 | 493.65 | 482.85 | 482.85 | 482.49 | -1.45% | - |
| Oct 31, 2025 | 479.05 | 490.20 | 477.65 | 489.95 | 489.58 | 0.48% | 26 |
| Oct 30, 2025 | 481.15 | 487.60 | 478.15 | 487.60 | 487.24 | -0.17% | 26 |
| Oct 29, 2025 | 479.40 | 488.45 | 479.35 | 488.45 | 488.09 | 1.71% | - |
| Oct 28, 2025 | 482.65 | 484.70 | 480.25 | 480.25 | 479.89 | -0.94% | - |
| Oct 27, 2025 | 495.75 | 495.75 | 484.80 | 484.80 | 484.44 | -1.79% | - |
| Oct 24, 2025 | 493.25 | 493.65 | 492.25 | 493.65 | 493.28 | 1.46% | - |
| Oct 23, 2025 | 488.50 | 490.80 | 486.55 | 486.55 | 486.19 | 0.01% | - |
| Oct 22, 2025 | 480.35 | 493.10 | 474.55 | 486.50 | 486.14 | 0.97% | 189 |
| Oct 21, 2025 | 469.85 | 482.45 | 468.65 | 481.85 | 481.49 | 2.39% | - |
| Oct 20, 2025 | 464.75 | 470.60 | 462.55 | 470.60 | 470.25 | 3.08% | - |
| Oct 17, 2025 | 453.25 | 456.55 | 453.25 | 456.55 | 456.21 | -1.08% | - |
| Oct 16, 2025 | 453.80 | 466.65 | 453.80 | 461.55 | 461.21 | 1.92% | 26 |
| Oct 15, 2025 | 453.10 | 453.75 | 451.65 | 452.85 | 452.51 | 0.80% | - |
| Oct 14, 2025 | 449.30 | 450.80 | 449.25 | 449.25 | 448.91 | -1.52% | - |
| Oct 13, 2025 | 456.85 | 457.35 | 453.25 | 456.20 | 455.86 | -1.31% | - |