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 |