Thermo Fisher Scientific Inc. (TN8) Price History
Daily open, high, low, close and volume for Thermo Fisher Scientific Inc. (TN8) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €620.20 | €623.40 | €610.60 | €613.40 | 96 |
| 2026-10-15 | €599.40 | €617.40 | €599.40 | €617.40 | 15 |
| 2026-10-14 | €590.00 | €590.00 | €590.00 | €590.00 | 0 |
| 2026-10-13 | €592.00 | €593.20 | €592.00 | €593.20 | 4 |
| 2026-10-12 | €586.00 | €588.20 | €582.00 | €588.20 | 24 |
| 2026-10-09 | €578.00 | €583.80 | €578.00 | €583.80 | 66 |
| 2026-10-08 | €588.60 | €588.60 | €588.60 | €588.60 | 0 |
| 2026-10-07 | €583.00 | €595.80 | €583.00 | €595.80 | 110 |
| 2026-10-06 | €602.20 | €610.20 | €586.80 | €586.80 | 210 |
| 2026-10-05 | €582.80 | €595.40 | €581.60 | €595.40 | 198 |
| 2026-10-02 | €582.80 | €582.80 | €582.80 | €582.80 | 54 |
| 2026-10-01 | €596.40 | €601.20 | €595.80 | €601.20 | 16 |
| 2026-09-30 | €597.40 | €601.80 | €597.40 | €601.80 | 55 |
| 2026-09-29 | €594.60 | €600.00 | €594.60 | €600.00 | 148 |
| 2026-09-28 | €590.40 | €599.00 | €590.20 | €599.00 | 65 |
| 2026-09-25 | €594.60 | €594.60 | €591.00 | €591.00 | 33 |
| 2026-09-24 | €582.00 | €596.00 | €582.00 | €596.00 | 228 |
| 2026-09-23 | €575.00 | €580.00 | €575.00 | €578.00 | 132 |
| 2026-09-22 | €573.40 | €573.40 | €572.40 | €572.60 | 54 |
| 2026-09-21 | €570.00 | €571.00 | €565.40 | €571.00 | 63 |
| 2026-09-18 | €572.60 | €572.60 | €571.60 | €571.80 | 50 |
| 2026-09-17 | €565.40 | €574.00 | €565.40 | €574.00 | 280 |
| 2026-09-16 | €553.00 | €567.40 | €552.20 | €567.40 | 529 |
| 2026-09-15 | €527.00 | €537.60 | €527.00 | €537.60 | 40 |
| 2026-09-14 | €524.20 | €530.20 | €524.00 | €530.00 | 590 |
| 2026-09-11 | €518.60 | €518.60 | €518.00 | €518.60 | 50 |
| 2026-09-10 | €520.00 | €520.00 | €520.00 | €520.00 | 0 |
| 2026-09-09 | €519.20 | €523.20 | €519.20 | €520.00 | 91 |
| 2026-09-08 | €521.20 | €526.20 | €521.20 | €522.20 | 56 |
| 2026-09-07 | €525.60 | €525.60 | €521.80 | €521.80 | 9 |
| 2026-09-04 | €529.40 | €534.40 | €529.40 | €530.20 | 102 |
| 2026-09-03 | €523.00 | €533.60 | €522.00 | €533.60 | 57 |
| 2026-09-02 | €516.40 | €521.80 | €516.40 | €521.80 | 20 |
| 2026-09-01 | €530.60 | €530.60 | €530.00 | €530.00 | 37 |
| 2026-08-31 | €534.40 | €534.40 | €529.20 | €533.40 | 110 |
| 2026-08-28 | €539.60 | €539.60 | €538.80 | €539.60 | 55 |
| 2026-08-27 | €543.00 | €544.00 | €541.80 | €544.00 | 50 |
| 2026-08-26 | €536.60 | €545.20 | €536.60 | €545.20 | 532 |
| 2026-08-25 | €538.00 | €538.20 | €537.80 | €537.80 | 38 |
| 2026-08-24 | €541.20 | €542.40 | €530.20 | €536.60 | 59 |
| 2026-08-21 | €535.00 | €535.00 | €535.00 | €535.00 | 22 |
| 2026-08-20 | €527.40 | €541.60 | €527.40 | €537.60 | 176 |
| 2026-08-19 | €506.20 | €507.80 | €505.00 | €507.80 | 69 |
| 2026-08-18 | €503.20 | €507.20 | €503.20 | €507.20 | 55 |
| 2026-08-17 | €506.40 | €509.60 | €506.40 | €508.20 | 30 |
| 2026-08-14 | €514.60 | €514.60 | €514.60 | €514.60 | 0 |
| 2026-08-13 | €522.60 | €522.60 | €522.20 | €522.20 | 133 |
| 2026-08-12 | €522.80 | €526.00 | €520.00 | €522.20 | 252 |
| 2026-08-11 | €518.60 | €518.60 | €518.00 | €518.00 | 3 |
| 2026-08-10 | €513.20 | €518.00 | €513.20 | €518.00 | 52 |
| 2026-08-07 | €502.20 | €507.80 | €502.20 | €507.80 | 190 |
| 2026-08-06 | €498.60 | €499.00 | €498.20 | €498.20 | 120 |
| 2026-08-05 | €488.70 | €498.10 | €488.70 | €498.10 | 7 |
| 2026-08-04 | €497.80 | €497.80 | €490.50 | €490.50 | 123 |
| 2026-08-03 | €496.00 | €496.00 | €496.00 | €496.00 | 30 |
| 2026-07-31 | €500.60 | €500.60 | €499.40 | €499.40 | 100 |
| 2026-07-30 | €501.40 | €501.40 | €492.70 | €492.70 | 113 |
| 2026-07-29 | €503.60 | €510.00 | €503.60 | €510.00 | 87 |
| 2026-07-28 | €489.80 | €513.00 | €489.80 | €504.60 | 92 |
| 2026-07-27 | €500.80 | €500.80 | €492.00 | €494.80 | 338 |
| 2026-07-24 | €501.00 | €501.00 | €490.60 | €490.60 | 69 |
| 2026-07-23 | €461.00 | €510.00 | €461.00 | €503.20 | 109 |
| 2026-07-22 | €456.70 | €457.90 | €456.70 | €457.90 | 10 |
| 2026-07-21 | €460.30 | €460.30 | €442.60 | €455.80 | 156 |
| 2026-07-20 | €467.20 | €468.20 | €467.20 | €468.20 | 23 |
| 2026-07-17 | €471.20 | €475.60 | €467.00 | €467.00 | 45 |
| 2026-07-16 | €465.50 | €465.50 | €465.50 | €465.50 | 0 |
| 2026-07-15 | €465.90 | €470.10 | €465.90 | €470.10 | 4 |
| 2026-07-14 | €462.30 | €462.50 | €462.30 | €462.50 | 7 |
| 2026-07-13 | €459.70 | €463.80 | €459.70 | €463.80 | 78 |
| 2026-07-10 | €456.60 | €456.80 | €456.60 | €456.80 | 48 |
| 2026-07-09 | €445.20 | €456.40 | €445.20 | €456.40 | 143 |
| 2026-07-08 | €450.40 | €450.40 | €450.40 | €450.40 | 1 |
| 2026-07-07 | €453.40 | €453.40 | €453.40 | €453.40 | 0 |
| 2026-07-06 | €457.20 | €459.90 | €457.20 | €457.20 | 24 |
| 2026-07-03 | €459.60 | €460.00 | €459.60 | €459.70 | 26 |
| 2026-07-02 | €449.50 | €460.70 | €446.90 | €460.70 | 391 |
| 2026-07-01 | €437.20 | €442.30 | €437.20 | €442.30 | 9 |
| 2026-06-30 | €443.50 | €443.50 | €437.90 | €439.80 | 10 |
| 2026-06-29 | €450.80 | €454.20 | €440.20 | €440.20 | 114 |
| 2026-06-26 | €443.00 | €448.00 | €443.00 | €446.10 | 110 |
| 2026-06-25 | €431.40 | €450.00 | €431.40 | €450.00 | 108 |
| 2026-06-24 | €411.60 | €431.00 | €411.60 | €431.00 | 19 |
| 2026-06-23 | €403.00 | €409.00 | €403.00 | €409.00 | 74 |
| 2026-06-22 | €406.60 | €406.60 | €402.90 | €406.60 | 34 |
| 2026-06-19 | €403.90 | €403.90 | €402.90 | €402.90 | 40 |
| 2026-06-18 | €401.00 | €401.00 | €401.00 | €401.00 | 0 |
| 2026-06-17 | €406.20 | €409.50 | €405.90 | €405.90 | 202 |
| 2026-06-16 | €407.40 | €407.40 | €407.00 | €407.00 | 5 |
| 2026-06-15 | €404.60 | €407.00 | €404.10 | €407.00 | 122 |
| 2026-06-12 | €410.00 | €410.00 | €410.00 | €410.00 | 0 |
| 2026-06-11 | €416.80 | €420.60 | €413.90 | €413.90 | 55 |
| 2026-06-10 | €425.40 | €425.90 | €421.70 | €421.70 | 83 |
| 2026-06-09 | €406.40 | €418.40 | €405.50 | €418.40 | 36 |
| 2026-06-08 | €410.60 | €412.30 | €409.90 | €409.90 | 196 |
| 2026-06-05 | €413.30 | €413.30 | €413.30 | €413.30 | 0 |
| 2026-06-04 | €406.10 | €412.00 | €406.10 | €412.00 | 23 |
| 2026-06-03 | €413.10 | €413.10 | €413.10 | €413.10 | 0 |
| 2026-06-02 | €422.50 | €422.50 | €422.50 | €422.50 | 0 |
| 2026-06-01 | €421.20 | €425.10 | €421.20 | €425.10 | 39 |
| 2026-05-29 | €417.20 | €425.50 | €417.20 | €425.50 | 12 |
| 2026-05-28 | €391.50 | €417.00 | €391.20 | €417.00 | 63 |
| 2026-05-27 | €383.90 | €391.20 | €383.90 | €391.20 | 198 |
| 2026-05-26 | €385.30 | €387.80 | €383.00 | €383.00 | 74 |
| 2026-05-25 | €385.40 | €385.40 | €385.40 | €385.40 | 5 |
| 2026-05-22 | €386.10 | €386.40 | €386.10 | €386.40 | 3 |
| 2026-05-21 | €387.10 | €387.10 | €386.30 | €386.30 | 6 |
| 2026-05-20 | €385.40 | €390.00 | €382.20 | €382.20 | 240 |
| 2026-05-19 | €377.50 | €378.20 | €377.50 | €378.20 | 11 |
| 2026-05-18 | €375.20 | €377.30 | €374.80 | €377.30 | 60 |
| 2026-05-15 | €382.50 | €382.50 | €377.20 | €377.20 | 7 |
| 2026-05-14 | €380.00 | €391.30 | €380.00 | €391.30 | 48 |
| 2026-05-13 | €390.90 | €391.00 | €381.50 | €381.50 | 110 |
| 2026-05-12 | €382.80 | €393.10 | €382.80 | €393.10 | 25 |
| 2026-05-11 | €394.20 | €394.20 | €387.00 | €387.00 | 294 |
| 2026-05-08 | €403.40 | €403.40 | €390.00 | €390.00 | 3 |
| 2026-05-07 | €400.60 | €404.10 | €400.60 | €403.00 | 217 |
| 2026-05-06 | €396.70 | €401.40 | €396.10 | €401.40 | 21 |
| 2026-05-05 | €395.20 | €400.20 | €393.90 | €400.20 | 15 |
| 2026-05-04 | €398.80 | €399.90 | €396.90 | €397.00 | 330 |
| 2026-04-30 | €397.80 | €405.70 | €397.30 | €405.70 | 78 |
| 2026-04-29 | €400.30 | €404.20 | €400.20 | €404.20 | 110 |
| 2026-04-28 | €398.30 | €401.80 | €397.50 | €401.30 | 2,714 |
| 2026-04-27 | €400.50 | €403.90 | €397.50 | €403.70 | 438 |
| 2026-04-24 | €398.80 | €400.90 | €398.80 | €400.80 | 70 |
| 2026-04-23 | €438.80 | €441.60 | €392.80 | €394.10 | 317 |
| 2026-04-22 | €446.30 | €446.30 | €443.50 | €443.50 | 45 |
| 2026-04-21 | €445.80 | €449.40 | €445.80 | €447.00 | 98 |
| 2026-04-20 | €448.30 | €448.30 | €442.10 | €444.70 | 181 |
| 2026-04-17 | €436.50 | €436.50 | €436.50 | €436.50 | 0 |
| 2026-04-16 | €449.20 | €449.20 | €449.20 | €449.20 | 0 |
| 2026-04-15 | €446.30 | €450.00 | €443.90 | €450.00 | 65 |
| 2026-04-14 | €435.60 | €438.80 | €435.40 | €437.60 | 42 |
| 2026-04-13 | €421.40 | €427.60 | €421.40 | €427.60 | 95 |
| 2026-04-10 | €425.50 | €428.20 | €425.50 | €428.20 | 23 |
| 2026-04-09 | €429.50 | €429.50 | €429.50 | €429.50 | 0 |
| 2026-04-08 | €424.70 | €432.40 | €424.70 | €428.00 | 166 |
| 2026-04-07 | €423.20 | €423.20 | €418.10 | €418.10 | 123 |
| 2026-04-02 | €424.15 | €429.80 | €424.15 | €429.80 | 28 |
| 2026-04-01 | €424.20 | €427.45 | €424.20 | €427.45 | 3 |
| 2026-03-31 | €419.45 | €422.20 | €419.45 | €422.20 | 6 |
| 2026-03-30 | €410.20 | €419.00 | €410.20 | €419.00 | 188 |
| 2026-03-27 | €423.45 | €425.15 | €422.75 | €424.35 | 123 |
| 2026-03-26 | €422.40 | €422.40 | €421.25 | €421.25 | 50 |
| 2026-03-25 | €423.85 | €425.95 | €423.85 | €425.20 | 26 |
| 2026-03-24 | €413.45 | €421.10 | €410.65 | €421.10 | 45 |
| 2026-03-23 | €408.55 | €419.90 | €407.40 | €410.85 | 214 |
| 2026-03-20 | €409.10 | €409.10 | €407.50 | €407.50 | 19 |
| 2026-03-19 | €404.90 | €407.10 | €402.05 | €407.10 | 135 |
| 2026-03-18 | €408.55 | €408.75 | €407.35 | €407.35 | 23 |
| 2026-03-17 | €407.00 | €409.80 | €407.00 | €409.80 | 20 |
| 2026-03-16 | €411.15 | €412.20 | €404.50 | €407.60 | 495 |
| 2026-03-13 | €414.05 | €418.60 | €413.35 | €413.35 | 205 |
| 2026-03-12 | €426.05 | €429.10 | €415.10 | €415.10 | 607 |
| 2026-03-11 | €429.25 | €429.25 | €425.00 | €425.00 | 88 |
| 2026-03-10 | €437.45 | €441.30 | €430.20 | €432.10 | 56 |
| 2026-03-09 | €429.75 | €430.50 | €429.75 | €430.40 | 31 |
| 2026-03-06 | €445.75 | €449.15 | €445.75 | €449.15 | 40 |
| 2026-03-05 | €439.70 | €444.95 | €439.70 | €442.95 | 57 |
| 2026-03-04 | €434.75 | €440.40 | €434.75 | €440.40 | 274 |
| 2026-03-03 | €432.45 | €432.75 | €431.70 | €432.75 | 56 |
| 2026-03-02 | €437.25 | €441.80 | €430.00 | €430.00 | 348 |
| 2026-02-27 | €437.20 | €441.40 | €436.05 | €436.30 | 341 |
| 2026-02-26 | €433.65 | €436.70 | €433.65 | €434.50 | 220 |
| 2026-02-25 | €438.70 | €439.10 | €435.95 | €439.10 | 192 |
| 2026-02-24 | €436.85 | €437.45 | €436.85 | €437.05 | 107 |
| 2026-02-23 | €429.60 | €433.15 | €429.60 | €432.00 | 129 |
| 2026-02-20 | €440.25 | €440.25 | €433.55 | €433.55 | 69 |
| 2026-02-19 | €433.55 | €436.75 | €432.15 | €435.45 | 279 |
| 2026-02-18 | €422.00 | €432.85 | €422.00 | €432.85 | 3 |
| 2026-02-17 | €425.00 | €427.65 | €424.45 | €427.65 | 69 |
| 2026-02-16 | €425.00 | €425.00 | €425.00 | €425.00 | 0 |
| 2026-02-13 | €427.00 | €430.35 | €425.20 | €426.35 | 25 |
| 2026-02-12 | €442.90 | €442.90 | €422.80 | €422.85 | 173 |
| 2026-02-11 | €451.55 | €452.20 | €441.20 | €441.20 | 272 |
| 2026-02-10 | €457.45 | €457.70 | €457.45 | €457.70 | 6 |
| 2026-02-09 | €461.50 | €461.50 | €458.85 | €458.85 | 41 |
| 2026-02-06 | €460.90 | €462.10 | €456.45 | €456.45 | 15 |
| 2026-02-05 | €481.40 | €481.40 | €469.85 | €469.85 | 165 |
| 2026-02-04 | €480.15 | €487.10 | €480.15 | €480.90 | 138 |
| 2026-02-03 | €494.95 | €494.95 | €488.20 | €488.20 | 57 |
| 2026-02-02 | €476.65 | €493.35 | €476.65 | €493.35 | 17 |
| 2026-01-30 | €493.30 | €493.30 | €487.60 | €488.45 | 22 |
| 2026-01-29 | €508.90 | €513.20 | €483.30 | €493.40 | 14 |
| 2026-01-28 | €518.80 | €518.80 | €514.90 | €514.90 | 10 |
| 2026-01-27 | €526.50 | €526.50 | €523.80 | €523.80 | 43 |
| 2026-01-26 | €526.70 | €532.00 | €526.70 | €532.00 | 21 |
| 2026-01-23 | €542.80 | €543.00 | €538.50 | €538.80 | 12 |
| 2026-01-22 | €542.70 | €547.50 | €542.70 | €547.50 | 62 |
| 2026-01-21 | €527.20 | €543.50 | €527.20 | €543.50 | 164 |
| 2026-01-20 | €521.50 | €527.00 | €520.70 | €524.30 | 101 |
| 2026-01-19 | €526.20 | €526.20 | €523.40 | €523.40 | 27 |
| 2026-01-16 | €536.30 | €540.10 | €536.30 | €540.00 | 12 |
| 2026-01-15 | €533.30 | €540.00 | €531.80 | €540.00 | 42 |
| 2026-01-14 | €517.80 | €519.20 | €517.80 | €518.20 | 50 |
| 2026-01-13 | €525.70 | €528.00 | €524.70 | €528.00 | 38 |
| 2026-01-12 | €527.70 | €529.50 | €525.20 | €525.20 | 52 |
| 2026-01-09 | €518.50 | €519.80 | €516.30 | €516.30 | 40 |
| 2026-01-08 | €524.70 | €524.70 | €524.70 | €524.70 | 0 |
| 2026-01-07 | €529.40 | €532.40 | €529.40 | €531.80 | 36 |
| 2026-01-06 | €518.70 | €532.70 | €518.00 | €532.70 | 153 |
| 2026-01-05 | €503.40 | €512.00 | €503.40 | €512.00 | 6 |
| 2026-01-02 | €492.90 | €492.90 | €492.90 | €492.90 | 0 |
| 2025-12-30 | €498.65 | €498.65 | €496.50 | €496.50 | 14 |
| 2025-12-29 | €491.85 | €494.85 | €491.80 | €492.05 | 53 |
| 2025-12-23 | €486.55 | €491.15 | €486.55 | €491.15 | 14 |
| 2025-12-22 | €484.05 | €484.05 | €482.65 | €482.65 | 6 |
| 2025-12-19 | €477.40 | €484.70 | €477.40 | €484.60 | 20 |
| 2025-12-18 | €477.40 | €478.40 | €477.40 | €478.40 | 3 |
| 2025-12-17 | €485.75 | €487.85 | €485.30 | €487.85 | 85 |
| 2025-12-16 | €488.35 | €488.35 | €481.55 | €481.55 | 7 |
| 2025-12-15 | €481.75 | €481.75 | €481.75 | €481.75 | 0 |
| 2025-12-12 | €491.30 | €491.30 | €487.50 | €487.50 | 28 |
| 2025-12-11 | €488.70 | €488.70 | €488.70 | €488.70 | 0 |
| 2025-12-10 | €482.15 | €486.35 | €482.15 | €486.35 | 28 |
| 2025-12-09 | €486.15 | €487.30 | €486.15 | €486.65 | 6 |
| 2025-12-08 | €490.85 | €496.90 | €490.00 | €490.00 | 18 |
| 2025-12-05 | €491.60 | €493.75 | €491.60 | €493.75 | 15 |
| 2025-12-04 | €496.40 | €496.40 | €479.90 | €479.90 | 45 |
| 2025-12-03 | €497.75 | €497.90 | €497.75 | €497.90 | 5 |
| 2025-12-02 | €502.60 | €502.60 | €502.60 | €502.60 | 0 |
| 2025-12-01 | €509.50 | €509.50 | €505.90 | €505.90 | 154 |
| 2025-11-28 | €510.40 | €511.60 | €510.40 | €511.60 | 35 |
| 2025-11-27 | €509.80 | €509.80 | €509.70 | €509.70 | 120 |
| 2025-11-26 | €513.90 | €518.30 | €513.90 | €515.20 | 34 |
| 2025-11-25 | €506.50 | €520.00 | €506.50 | €520.00 | 226 |
| 2025-11-24 | €508.30 | €510.90 | €505.80 | €507.30 | 46 |
| 2025-11-21 | €495.95 | €497.65 | €495.45 | €497.65 | 105 |
| 2025-11-20 | €500.10 | €500.10 | €496.60 | €496.60 | 17 |
| 2025-11-19 | €494.75 | €494.75 | €494.75 | €494.75 | 2 |
| 2025-11-18 | €486.30 | €486.90 | €486.30 | €486.90 | 70 |
| 2025-11-17 | €497.25 | €500.30 | €497.25 | €499.95 | 15 |
| 2025-11-14 | €496.30 | €496.30 | €493.20 | €493.20 | 7 |
| 2025-11-13 | €506.50 | €511.20 | €506.50 | €511.20 | 30 |
| 2025-11-12 | €505.30 | €505.30 | €505.00 | €505.00 | 43 |
| 2025-11-11 | €497.05 | €505.50 | €497.00 | €505.50 | 83 |
| 2025-11-10 | €494.50 | €495.85 | €494.50 | €495.85 | 22 |
| 2025-11-07 | €490.50 | €495.85 | €490.50 | €495.85 | 23 |
| 2025-11-06 | €492.15 | €494.75 | €487.20 | €489.75 | 143 |
| 2025-11-05 | €490.20 | €492.95 | €490.20 | €490.90 | 102 |
| 2025-11-04 | €485.80 | €486.20 | €485.80 | €486.20 | 150 |
| 2025-11-03 | €492.85 | €492.85 | €482.15 | €482.15 | 193 |
| 2025-10-31 | €480.55 | €489.45 | €480.55 | €489.45 | 37 |
| 2025-10-30 | €479.80 | €487.40 | €479.80 | €487.40 | 119 |
| 2025-10-29 | €478.10 | €489.90 | €478.10 | €488.00 | 81 |
| 2025-10-28 | €481.85 | €483.70 | €481.85 | €483.70 | 4 |
| 2025-10-27 | €494.65 | €495.05 | €485.45 | €485.45 | 59 |
| 2025-10-24 | €491.70 | €496.15 | €491.70 | €493.15 | 49 |
| 2025-10-23 | €487.80 | €496.00 | €486.05 | €491.05 | 101 |
| 2025-10-22 | €478.65 | €481.20 | €478.65 | €481.20 | 31 |
| 2025-10-21 | €466.60 | €481.75 | €466.60 | €481.75 | 7 |
| 2025-10-20 | €461.00 | €461.00 | €461.00 | €461.00 | 150 |
| 2025-10-17 | €454.55 | €460.20 | €454.55 | €460.20 | 50 |
| 2025-10-16 | €451.50 | €461.20 | €451.30 | €461.20 | 23 |