Thermo Fisher Scientific Inc. (TN8) Price History
Daily open, high, low, close and volume for Thermo Fisher Scientific Inc. (TN8) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €591.00 | €597.40 | €571.80 | €571.80 | 22 |
| 2026-10-07 | €583.20 | €597.80 | €583.20 | €597.80 | 143 |
| 2026-10-06 | €605.80 | €611.80 | €585.80 | €585.80 | 54 |
| 2026-10-05 | €584.20 | €592.40 | €582.20 | €592.40 | 260 |
| 2026-10-02 | €584.80 | €584.80 | €577.00 | €580.40 | 278 |
| 2026-10-01 | €598.20 | €601.20 | €591.00 | €592.80 | 317 |
| 2026-09-30 | €601.80 | €601.80 | €595.40 | €598.80 | 86 |
| 2026-09-29 | €596.60 | €597.40 | €594.20 | €594.60 | 37 |
| 2026-09-28 | €593.40 | €594.20 | €584.80 | €594.20 | 99 |
| 2026-09-25 | €596.40 | €596.40 | €590.00 | €590.00 | 5 |
| 2026-09-24 | €584.80 | €596.20 | €582.60 | €587.80 | 758 |
| 2026-09-23 | €578.80 | €587.80 | €575.60 | €576.20 | 87 |
| 2026-09-22 | €573.40 | €579.20 | €569.80 | €578.00 | 141 |
| 2026-09-21 | €567.80 | €573.60 | €566.00 | €572.60 | 168 |
| 2026-09-18 | €576.00 | €576.00 | €569.80 | €569.80 | 193 |
| 2026-09-17 | €566.40 | €578.00 | €561.60 | €574.00 | 441 |
| 2026-09-16 | €552.40 | €561.80 | €552.20 | €558.60 | 122 |
| 2026-09-15 | €533.80 | €549.80 | €530.00 | €549.80 | 274 |
| 2026-09-14 | €526.20 | €532.40 | €522.40 | €525.40 | 252 |
| 2026-09-11 | €521.80 | €526.60 | €520.80 | €526.20 | 151 |
| 2026-09-10 | €523.00 | €525.20 | €516.20 | €516.60 | 227 |
| 2026-09-09 | €522.20 | €525.00 | €516.00 | €522.20 | 202 |
| 2026-09-08 | €524.60 | €524.60 | €513.00 | €517.20 | 272 |
| 2026-09-07 | €522.40 | €524.80 | €513.20 | €522.00 | 461 |
| 2026-09-04 | €533.20 | €533.20 | €523.00 | €528.20 | 203 |
| 2026-09-03 | €523.20 | €535.00 | €520.00 | €527.20 | 320 |
| 2026-09-02 | €519.20 | €527.20 | €516.80 | €523.80 | 1,161 |
| 2026-09-01 | €535.60 | €535.60 | €521.00 | €522.00 | 244 |
| 2026-08-31 | €531.20 | €536.00 | €528.20 | €529.80 | 266 |
| 2026-08-28 | €539.00 | €542.20 | €532.80 | €536.00 | 311 |
| 2026-08-27 | €541.40 | €547.00 | €540.00 | €546.60 | 414 |
| 2026-08-26 | €536.40 | €542.80 | €534.20 | €542.80 | 74 |
| 2026-08-25 | €538.60 | €546.40 | €535.80 | €537.00 | 791 |
| 2026-08-24 | €544.20 | €544.20 | €528.80 | €529.40 | 614 |
| 2026-08-21 | €537.20 | €537.20 | €531.60 | €536.00 | 418 |
| 2026-08-20 | €522.40 | €541.20 | €522.40 | €541.20 | 462 |
| 2026-08-19 | €506.60 | €528.80 | €506.60 | €527.20 | 175 |
| 2026-08-18 | €508.60 | €508.80 | €505.60 | €505.60 | 142 |
| 2026-08-17 | €517.20 | €517.20 | €500.60 | €510.80 | 242 |
| 2026-08-14 | €515.00 | €515.00 | €510.00 | €512.80 | 142 |
| 2026-08-13 | €520.60 | €525.20 | €520.20 | €522.60 | 117 |
| 2026-08-12 | €520.40 | €522.00 | €517.40 | €520.40 | 268 |
| 2026-08-11 | €519.20 | €521.00 | €518.00 | €518.80 | 194 |
| 2026-08-10 | €510.20 | €515.40 | €510.20 | €514.40 | 203 |
| 2026-08-07 | €505.40 | €507.00 | €497.70 | €505.60 | 231 |
| 2026-08-06 | €501.20 | €501.20 | €495.30 | €498.60 | 207 |
| 2026-08-05 | €490.80 | €498.10 | €489.90 | €497.50 | 94 |
| 2026-08-04 | €495.30 | €496.40 | €488.90 | €490.80 | 250 |
| 2026-08-03 | €503.80 | €504.40 | €495.10 | €498.50 | 496 |
| 2026-07-31 | €497.80 | €497.80 | €492.10 | €492.40 | 216 |
| 2026-07-30 | €506.00 | €506.40 | €488.10 | €489.70 | 369 |
| 2026-07-29 | €505.60 | €510.00 | €505.60 | €508.40 | 233 |
| 2026-07-28 | €494.20 | €516.60 | €491.50 | €505.60 | 472 |
| 2026-07-27 | €496.00 | €499.20 | €495.70 | €496.50 | 200 |
| 2026-07-24 | €504.60 | €504.60 | €489.40 | €489.60 | 1,359 |
| 2026-07-23 | €466.10 | €511.00 | €461.40 | €507.60 | 2,482 |
| 2026-07-22 | €457.20 | €461.00 | €456.30 | €456.30 | 129 |
| 2026-07-21 | €459.40 | €459.40 | €440.00 | €453.10 | 817 |
| 2026-07-20 | €463.10 | €464.00 | €459.80 | €461.20 | 214 |
| 2026-07-17 | €474.60 | €475.90 | €466.40 | €466.90 | 125 |
| 2026-07-16 | €463.60 | €472.10 | €463.60 | €471.80 | 48 |
| 2026-07-15 | €469.00 | €475.20 | €466.20 | €470.70 | 28,678 |
| 2026-07-14 | €462.70 | €466.60 | €460.80 | €464.80 | 269 |
| 2026-07-13 | €462.60 | €467.30 | €460.40 | €466.40 | 189 |
| 2026-07-10 | €460.90 | €465.00 | €456.50 | €460.20 | 122 |
| 2026-07-09 | €443.10 | €454.40 | €443.10 | €454.40 | 8 |
| 2026-07-08 | €450.50 | €450.50 | €445.70 | €447.80 | 176 |
| 2026-07-07 | €456.80 | €458.90 | €451.90 | €451.90 | 205 |
| 2026-07-06 | €455.90 | €455.90 | €446.50 | €448.40 | 170 |
| 2026-07-03 | €457.60 | €457.60 | €457.60 | €457.60 | 0 |
| 2026-07-02 | €450.00 | €461.90 | €449.00 | €461.00 | 384 |
| 2026-07-01 | €438.60 | €443.10 | €438.60 | €443.10 | 19 |
| 2026-06-30 | €441.90 | €443.70 | €436.20 | €437.10 | 210 |
| 2026-06-29 | €447.80 | €452.00 | €441.00 | €441.70 | 151 |
| 2026-06-26 | €445.50 | €449.90 | €441.10 | €442.10 | 198 |
| 2026-06-25 | €432.10 | €450.40 | €431.90 | €448.70 | 111 |
| 2026-06-24 | €413.40 | €433.00 | €413.30 | €429.50 | 454 |
| 2026-06-23 | €410.50 | €412.50 | €404.00 | €408.10 | 289 |
| 2026-06-22 | €399.60 | €408.10 | €399.60 | €403.70 | 98 |
| 2026-06-19 | €407.60 | €407.60 | €399.40 | €401.20 | 19 |
| 2026-06-18 | €402.80 | €404.10 | €400.80 | €402.60 | 242 |
| 2026-06-17 | €405.50 | €406.20 | €402.30 | €406.20 | 0 |
| 2026-06-16 | €412.40 | €412.40 | €406.90 | €408.00 | 116 |
| 2026-06-15 | €408.10 | €408.10 | €402.90 | €405.80 | 237 |
| 2026-06-12 | €413.80 | €414.50 | €409.00 | €409.00 | 45 |
| 2026-06-11 | €414.40 | €420.40 | €411.30 | €411.30 | 182 |
| 2026-06-10 | €423.50 | €425.30 | €419.70 | €421.70 | 182 |
| 2026-06-09 | €407.00 | €422.90 | €406.20 | €418.70 | 171 |
| 2026-06-08 | €410.60 | €411.00 | €409.00 | €410.60 | 203 |
| 2026-06-05 | €415.70 | €419.70 | €410.40 | €412.00 | 155 |
| 2026-06-04 | €412.80 | €420.60 | €410.10 | €420.10 | 107 |
| 2026-06-03 | €412.80 | €417.20 | €407.10 | €407.70 | 533 |
| 2026-06-02 | €422.70 | €425.50 | €414.70 | €414.70 | 107 |
| 2026-06-01 | €424.60 | €424.80 | €418.00 | €424.80 | 274 |
| 2026-05-29 | €417.80 | €422.00 | €416.70 | €419.80 | 239 |
| 2026-05-28 | €395.80 | €410.90 | €395.50 | €410.90 | 88 |
| 2026-05-27 | €383.40 | €388.90 | €383.00 | €385.00 | 220 |
| 2026-05-26 | €386.10 | €388.60 | €383.50 | €384.90 | 340 |
| 2026-05-25 | €393.20 | €393.20 | €389.50 | €389.50 | 15 |
| 2026-05-22 | €383.70 | €390.90 | €383.50 | €383.50 | 146 |
| 2026-05-21 | €386.00 | €391.80 | €382.80 | €388.60 | 198 |
| 2026-05-20 | €386.50 | €392.30 | €380.60 | €381.30 | 535 |
| 2026-05-19 | €381.40 | €391.20 | €379.40 | €386.80 | 161 |
| 2026-05-18 | €378.10 | €380.10 | €375.00 | €379.00 | 492 |
| 2026-05-15 | €387.00 | €387.30 | €377.80 | €378.30 | 249 |
| 2026-05-14 | €379.40 | €390.00 | €379.40 | €387.90 | 174 |
| 2026-05-13 | €391.50 | €393.40 | €380.70 | €381.30 | 184 |
| 2026-05-12 | €384.90 | €392.90 | €382.60 | €391.80 | 423 |
| 2026-05-11 | €395.00 | €396.40 | €385.80 | €385.80 | 297 |
| 2026-05-08 | €405.10 | €406.40 | €389.50 | €392.90 | 209 |
| 2026-05-07 | €404.70 | €407.10 | €400.90 | €402.50 | 370 |
| 2026-05-06 | €400.50 | €405.70 | €395.50 | €403.40 | 497 |
| 2026-05-05 | €398.90 | €404.90 | €395.70 | €397.70 | 74 |
| 2026-05-04 | €403.40 | €403.40 | €397.10 | €397.30 | 904 |
| 2026-04-30 | €395.80 | €406.20 | €395.80 | €406.20 | 168 |
| 2026-04-29 | €402.70 | €404.90 | €398.80 | €399.60 | 218 |
| 2026-04-28 | €400.00 | €400.70 | €397.50 | €400.30 | 95 |
| 2026-04-27 | €403.90 | €403.90 | €394.80 | €401.40 | 705 |
| 2026-04-24 | €399.70 | €403.40 | €398.00 | €402.20 | 253 |
| 2026-04-23 | €448.40 | €448.40 | €393.90 | €393.90 | 876 |
| 2026-04-22 | €449.30 | €456.40 | €441.20 | €441.20 | 172 |
| 2026-04-21 | €445.30 | €450.30 | €445.20 | €448.10 | 305 |
| 2026-04-20 | €448.30 | €448.30 | €446.90 | €446.90 | 39 |
| 2026-04-17 | €435.60 | €448.70 | €432.40 | €448.70 | 88 |
| 2026-04-16 | €448.00 | €452.30 | €442.20 | €444.20 | 157 |
| 2026-04-15 | €450.30 | €450.30 | €445.10 | €447.80 | 166 |
| 2026-04-14 | €439.60 | €448.10 | €433.10 | €448.10 | 270 |
| 2026-04-13 | €424.80 | €428.10 | €424.80 | €427.60 | 83 |
| 2026-04-10 | €431.50 | €431.60 | €426.10 | €426.10 | 40 |
| 2026-04-09 | €429.40 | €429.40 | €424.50 | €424.80 | 102 |
| 2026-04-08 | €430.20 | €430.20 | €428.10 | €429.80 | 131 |
| 2026-04-07 | €423.50 | €429.40 | €415.40 | €416.00 | 582 |
| 2026-04-02 | €423.00 | €433.80 | €423.00 | €433.65 | 48 |
| 2026-04-01 | €427.55 | €430.95 | €424.25 | €428.85 | 81 |
| 2026-03-31 | €417.95 | €422.85 | €417.50 | €419.65 | 76 |
| 2026-03-30 | €417.05 | €419.30 | €415.45 | €419.30 | 87 |
| 2026-03-27 | €414.65 | €414.70 | €413.70 | €414.70 | 23 |
| 2026-03-26 | €423.25 | €427.90 | €419.15 | €426.35 | 54 |
| 2026-03-25 | €414.95 | €424.65 | €414.95 | €422.40 | 286 |
| 2026-03-24 | €410.35 | €422.15 | €410.35 | €422.15 | 267 |
| 2026-03-23 | €415.00 | €419.50 | €408.30 | €412.60 | 582 |
| 2026-03-20 | €402.85 | €412.55 | €402.70 | €410.65 | 114 |
| 2026-03-19 | €403.00 | €407.45 | €398.05 | €402.60 | 239 |
| 2026-03-18 | €411.70 | €418.30 | €403.00 | €405.50 | 138 |
| 2026-03-17 | €414.55 | €415.60 | €410.10 | €411.25 | 18 |
| 2026-03-16 | €412.35 | €412.35 | €404.80 | €407.65 | 188 |
| 2026-03-13 | €413.30 | €415.55 | €409.85 | €410.75 | 116 |
| 2026-03-12 | €430.55 | €430.55 | €412.80 | €414.15 | 109 |
| 2026-03-11 | €433.25 | €433.25 | €425.55 | €426.10 | 120 |
| 2026-03-10 | €442.05 | €442.05 | €429.70 | €430.90 | 82 |
| 2026-03-09 | €434.45 | €434.45 | €427.60 | €432.30 | 135 |
| 2026-03-06 | €444.45 | €448.35 | €434.75 | €434.85 | 123 |
| 2026-03-05 | €436.35 | €436.35 | €433.40 | €433.40 | 57 |
| 2026-03-04 | €436.45 | €442.40 | €433.65 | €440.45 | 194 |
| 2026-03-03 | €433.60 | €433.75 | €431.25 | €431.85 | 171 |
| 2026-03-02 | €439.35 | €441.60 | €432.55 | €432.55 | 233 |
| 2026-02-27 | €436.65 | €438.65 | €433.15 | €435.15 | 233 |
| 2026-02-26 | €436.70 | €437.65 | €434.00 | €434.00 | 55 |
| 2026-02-25 | €439.45 | €440.00 | €434.25 | €435.60 | 36 |
| 2026-02-24 | €437.35 | €441.30 | €436.65 | €439.20 | 117 |
| 2026-02-23 | €430.30 | €433.60 | €429.65 | €433.40 | 119 |
| 2026-02-20 | €434.30 | €438.65 | €433.55 | €433.55 | 223 |
| 2026-02-19 | €432.50 | €432.50 | €430.40 | €430.40 | 46 |
| 2026-02-18 | €422.65 | €432.80 | €422.60 | €432.80 | 303 |
| 2026-02-17 | €427.25 | €427.25 | €423.35 | €426.90 | 143 |
| 2026-02-16 | €429.80 | €433.60 | €426.95 | €426.95 | 83 |
| 2026-02-13 | €431.05 | €433.05 | €426.50 | €429.85 | 158 |
| 2026-02-12 | €440.50 | €444.85 | €418.15 | €418.15 | 452 |
| 2026-02-11 | €455.65 | €455.65 | €455.65 | €455.65 | 38 |
| 2026-02-10 | €458.90 | €460.60 | €456.05 | €458.80 | 157 |
| 2026-02-09 | €459.25 | €459.25 | €453.35 | €456.20 | 90 |
| 2026-02-06 | €460.90 | €465.00 | €456.80 | €458.80 | 301 |
| 2026-02-05 | €480.05 | €480.05 | €466.50 | €468.65 | 125 |
| 2026-02-04 | €481.60 | €486.40 | €480.95 | €484.50 | 310 |
| 2026-02-03 | €491.70 | €497.35 | €488.00 | €490.85 | 515 |
| 2026-02-02 | €482.70 | €491.25 | €482.70 | €490.55 | 250 |
| 2026-01-30 | €492.00 | €493.40 | €488.80 | €489.15 | 75 |
| 2026-01-29 | €511.90 | €512.80 | €494.65 | €494.65 | 111 |
| 2026-01-28 | €523.50 | €523.50 | €510.50 | €516.60 | 531 |
| 2026-01-27 | €530.30 | €530.40 | €522.60 | €524.00 | 173 |
| 2026-01-26 | €528.90 | €529.10 | €525.30 | €529.10 | 116 |
| 2026-01-23 | €548.90 | €548.90 | €536.30 | €537.80 | 60 |
| 2026-01-22 | €548.20 | €548.50 | €541.80 | €544.90 | 175 |
| 2026-01-21 | €524.60 | €539.80 | €524.60 | €538.90 | 216 |
| 2026-01-20 | €524.70 | €526.10 | €519.30 | €525.20 | 106 |
| 2026-01-19 | €520.90 | €527.30 | €518.70 | €521.40 | 169 |
| 2026-01-16 | €534.50 | €543.00 | €534.50 | €541.30 | 265 |
| 2026-01-15 | €536.90 | €537.30 | €530.10 | €537.30 | 695 |
| 2026-01-14 | €517.80 | €531.50 | €517.20 | €531.10 | 113 |
| 2026-01-13 | €526.10 | €527.50 | €525.20 | €525.20 | 68 |
| 2026-01-12 | €527.40 | €531.90 | €524.40 | €524.40 | 175 |
| 2026-01-09 | €517.00 | €527.50 | €517.00 | €521.30 | 192 |
| 2026-01-08 | €524.30 | €532.40 | €519.80 | €529.80 | 267 |
| 2026-01-07 | €530.90 | €534.00 | €529.40 | €530.30 | 293 |
| 2026-01-06 | €517.90 | €534.00 | €517.90 | €530.90 | 119 |
| 2026-01-05 | €503.80 | €514.40 | €503.80 | €513.40 | 66 |
| 2026-01-02 | €497.65 | €504.90 | €493.05 | €503.10 | 177 |
| 2025-12-30 | €492.80 | €500.90 | €492.80 | €493.95 | 150 |
| 2025-12-29 | €489.10 | €494.05 | €489.10 | €494.05 | 238 |
| 2025-12-23 | €492.35 | €492.35 | €487.60 | €490.55 | 104 |
| 2025-12-22 | €486.25 | €488.35 | €486.20 | €488.05 | 150 |
| 2025-12-19 | €480.00 | €485.40 | €477.95 | €485.40 | 45 |
| 2025-12-18 | €475.60 | €484.45 | €472.90 | €479.65 | 533 |
| 2025-12-17 | €486.35 | €488.30 | €483.80 | €485.00 | 190 |
| 2025-12-16 | €482.15 | €485.00 | €482.15 | €485.00 | 119 |
| 2025-12-15 | €487.35 | €489.20 | €479.45 | €483.55 | 395 |
| 2025-12-12 | €492.95 | €495.75 | €485.95 | €489.00 | 183 |
| 2025-12-11 | €492.55 | €494.95 | €489.05 | €490.70 | 40 |
| 2025-12-10 | €480.35 | €488.10 | €480.35 | €488.00 | 42 |
| 2025-12-09 | €489.35 | €494.10 | €483.85 | €487.70 | 129 |
| 2025-12-08 | €498.15 | €498.15 | €488.80 | €492.25 | 129 |
| 2025-12-05 | €492.80 | €496.30 | €492.80 | €493.50 | 77 |
| 2025-12-04 | €498.25 | €498.25 | €487.30 | €489.40 | 55 |
| 2025-12-03 | €498.30 | €503.20 | €496.25 | €503.20 | 20 |
| 2025-12-02 | €502.00 | €502.60 | €498.85 | €501.90 | 123 |
| 2025-12-01 | €510.20 | €512.00 | €505.80 | €507.70 | 498 |
| 2025-11-28 | €512.90 | €512.90 | €507.60 | €508.60 | 184 |
| 2025-11-27 | €512.90 | €514.10 | €510.80 | €511.00 | 20 |
| 2025-11-26 | €516.20 | €516.20 | €508.90 | €511.80 | 62 |
| 2025-11-25 | €505.50 | €518.40 | €503.30 | €518.40 | 99 |
| 2025-11-24 | €511.60 | €511.60 | €504.20 | €506.50 | 367 |
| 2025-11-21 | €497.45 | €502.90 | €495.80 | €502.90 | 104 |
| 2025-11-20 | €499.90 | €501.60 | €495.95 | €497.70 | 185 |
| 2025-11-19 | €496.10 | €497.55 | €492.95 | €493.20 | 93 |
| 2025-11-18 | €485.95 | €489.40 | €485.55 | €489.40 | 237 |
| 2025-11-17 | €500.50 | €500.60 | €495.15 | €497.90 | 49 |
| 2025-11-14 | €503.70 | €503.70 | €495.20 | €499.85 | 144 |
| 2025-11-13 | €507.00 | €511.70 | €503.40 | €511.70 | 87 |
| 2025-11-12 | €505.00 | €507.80 | €505.00 | €505.70 | 213 |
| 2025-11-11 | €498.05 | €500.10 | €496.10 | €500.10 | 179 |
| 2025-11-10 | €493.45 | €500.00 | €493.45 | €495.95 | 271 |
| 2025-11-07 | €494.80 | €496.60 | €486.35 | €496.60 | 193 |
| 2025-11-06 | €492.50 | €494.35 | €486.15 | €486.15 | 759 |
| 2025-11-05 | €489.80 | €493.75 | €487.15 | €491.65 | 210 |
| 2025-11-04 | €486.30 | €495.00 | €481.80 | €494.75 | 554 |
| 2025-11-03 | €491.15 | €493.85 | €482.90 | €482.90 | 333 |
| 2025-10-31 | €479.10 | €490.00 | €477.65 | €489.40 | 140 |
| 2025-10-30 | €480.80 | €488.50 | €475.95 | €487.00 | 301 |
| 2025-10-29 | €476.50 | €488.55 | €476.50 | €488.55 | 116 |
| 2025-10-28 | €482.20 | €484.90 | €479.25 | €479.95 | 504 |
| 2025-10-27 | €490.40 | €495.40 | €484.10 | €484.10 | 112 |
| 2025-10-24 | €492.10 | €495.90 | €488.80 | €492.45 | 407 |
| 2025-10-23 | €491.95 | €494.15 | €485.50 | €487.10 | 240 |
| 2025-10-22 | €480.95 | €500.00 | €470.50 | €485.85 | 1,528 |
| 2025-10-21 | €469.35 | €484.70 | €462.00 | €481.05 | 927 |
| 2025-10-20 | €462.60 | €472.00 | €462.40 | €470.35 | 187 |
| 2025-10-17 | €454.30 | €463.30 | €450.45 | €462.35 | 297 |
| 2025-10-16 | €454.90 | €469.45 | €453.45 | €462.20 | 1,232 |
| 2025-10-15 | €456.10 | €456.35 | €451.75 | €451.75 | 215 |
| 2025-10-14 | €451.15 | €453.30 | €448.40 | €449.85 | 38 |
| 2025-10-13 | €454.65 | €458.85 | €453.80 | €455.90 | 119 |
| 2025-10-10 | €459.90 | €462.00 | €454.55 | €454.55 | 136 |
| 2025-10-09 | €458.60 | €460.95 | €457.25 | €458.70 | 252 |