Thermo Fisher Scientific Inc. (1TMO) Price History
Daily open, high, low, close and volume for Thermo Fisher Scientific Inc. (1TMO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €572.60 | €572.60 | €572.60 | €572.60 | 0 |
| 2026-10-08 | €576.80 | €576.80 | €576.80 | €572.60 | 8 |
| 2026-10-07 | €569.20 | €593.40 | €569.20 | €595.00 | 10 |
| 2026-10-06 | €607.40 | €614.20 | €596.60 | €585.60 | 51 |
| 2026-10-05 | €592.00 | €592.00 | €583.60 | €589.60 | 6 |
| 2026-10-02 | €589.60 | €589.60 | €589.60 | €589.60 | 0 |
| 2026-10-01 | €605.00 | €605.00 | €583.60 | €589.60 | 2 |
| 2026-09-30 | €593.20 | €593.20 | €593.20 | €593.20 | 0 |
| 2026-09-29 | €589.00 | €589.00 | €589.00 | €593.20 | 15 |
| 2026-09-28 | €598.00 | €598.00 | €582.80 | €588.20 | 2 |
| 2026-09-25 | €569.80 | €569.80 | €569.80 | €569.80 | 0 |
| 2026-09-24 | €569.80 | €569.80 | €569.80 | €569.80 | 0 |
| 2026-09-23 | €569.80 | €569.80 | €569.80 | €569.80 | 0 |
| 2026-09-22 | €569.80 | €569.80 | €569.80 | €569.80 | 0 |
| 2026-09-21 | €569.80 | €569.80 | €569.80 | €569.80 | 0 |
| 2026-09-18 | €578.20 | €578.20 | €564.80 | €569.80 | 59 |
| 2026-09-17 | €546.80 | €569.00 | €546.80 | €569.80 | 67 |
| 2026-09-16 | €526.20 | €526.20 | €526.20 | €526.20 | 0 |
| 2026-09-15 | €526.20 | €526.20 | €526.20 | €526.20 | 0 |
| 2026-09-14 | €526.20 | €526.20 | €526.20 | €526.20 | 0 |
| 2026-09-11 | €517.60 | €523.60 | €517.60 | €526.20 | 2 |
| 2026-09-10 | €521.60 | €521.60 | €521.60 | €521.60 | 0 |
| 2026-09-09 | €524.00 | €524.00 | €524.00 | €521.60 | 3 |
| 2026-09-08 | €525.40 | €525.40 | €520.20 | €516.80 | 72 |
| 2026-09-07 | €517.20 | €517.20 | €517.20 | €525.40 | 6 |
| 2026-09-04 | €535.80 | €535.80 | €535.80 | €526.80 | 1 |
| 2026-09-03 | €545.60 | €545.60 | €545.60 | €545.60 | 0 |
| 2026-09-02 | €545.60 | €545.60 | €545.60 | €545.60 | 0 |
| 2026-09-01 | €545.60 | €545.60 | €545.60 | €545.60 | 0 |
| 2026-08-31 | €545.60 | €545.60 | €545.60 | €545.60 | 0 |
| 2026-08-28 | €545.60 | €545.60 | €545.60 | €545.60 | 0 |
| 2026-08-27 | €544.00 | €544.00 | €544.00 | €545.60 | 2 |
| 2026-08-26 | €536.40 | €536.40 | €536.40 | €536.40 | 0 |
| 2026-08-25 | €541.00 | €541.00 | €541.00 | €536.40 | 24 |
| 2026-08-24 | €536.60 | €542.80 | €536.60 | €528.80 | 52 |
| 2026-08-21 | €531.60 | €532.40 | €530.00 | €534.80 | 35 |
| 2026-08-20 | €504.80 | €504.80 | €504.80 | €504.80 | 0 |
| 2026-08-19 | €504.80 | €504.80 | €504.80 | €504.80 | 0 |
| 2026-08-18 | €512.40 | €512.40 | €508.00 | €504.80 | 22 |
| 2026-08-17 | €519.60 | €519.60 | €519.60 | €510.60 | 4 |
| 2026-08-14 | €516.80 | €516.80 | €510.20 | €512.60 | 3 |
| 2026-08-13 | €521.40 | €521.40 | €521.40 | €521.40 | 1 |
| 2026-08-12 | €520.00 | €520.00 | €516.20 | €520.20 | 18 |
| 2026-08-11 | €521.00 | €521.00 | €519.40 | €518.60 | 7 |
| 2026-08-10 | €513.20 | €515.60 | €512.80 | €514.00 | 54 |
| 2026-08-07 | €499.10 | €504.20 | €499.10 | €506.80 | 19 |
| 2026-08-06 | €497.00 | €498.10 | €497.00 | €499.80 | 24 |
| 2026-08-05 | €493.70 | €498.70 | €493.70 | €495.90 | 33 |
| 2026-08-04 | €494.00 | €494.00 | €494.00 | €490.50 | 30 |
| 2026-08-03 | €495.80 | €495.80 | €495.80 | €499.20 | 25 |
| 2026-07-31 | €507.60 | €507.60 | €507.60 | €507.60 | 0 |
| 2026-07-30 | €507.60 | €507.60 | €507.60 | €507.60 | 0 |
| 2026-07-29 | €504.20 | €504.20 | €504.20 | €507.60 | 7 |
| 2026-07-28 | €498.50 | €510.00 | €498.50 | €507.20 | 12 |
| 2026-07-27 | €490.40 | €490.40 | €490.40 | €490.40 | 0 |
| 2026-07-24 | €500.00 | €500.00 | €490.40 | €490.40 | 15 |
| 2026-07-23 | €459.30 | €459.30 | €459.30 | €459.30 | 0 |
| 2026-07-22 | €461.60 | €461.60 | €461.50 | €459.30 | 55 |
| 2026-07-21 | €452.50 | €452.50 | €452.50 | €455.30 | 9 |
| 2026-07-20 | €467.10 | €467.10 | €467.10 | €467.10 | 0 |
| 2026-07-17 | €468.50 | €468.50 | €468.50 | €467.10 | 50 |
| 2026-07-16 | €469.80 | €469.80 | €469.80 | €469.80 | 0 |
| 2026-07-15 | €466.10 | €471.30 | €466.10 | €469.80 | 197 |
| 2026-07-14 | €463.60 | €463.60 | €463.60 | €463.40 | 5 |
| 2026-07-13 | €459.60 | €459.60 | €459.60 | €459.60 | 0 |
| 2026-07-10 | €457.00 | €459.70 | €457.00 | €459.60 | 16 |
| 2026-07-09 | €451.80 | €451.80 | €451.80 | €451.80 | 0 |
| 2026-07-08 | €451.80 | €451.80 | €451.80 | €451.80 | 0 |
| 2026-07-07 | €455.10 | €455.10 | €453.20 | €451.80 | 9 |
| 2026-07-06 | €446.80 | €446.80 | €446.80 | €448.20 | 11 |
| 2026-07-03 | €461.10 | €461.10 | €461.10 | €461.10 | 0 |
| 2026-07-02 | €453.70 | €454.00 | €453.70 | €461.10 | 7 |
| 2026-07-01 | €442.00 | €442.00 | €442.00 | €454.90 | 5 |
| 2026-06-30 | €440.70 | €440.70 | €428.00 | €437.60 | 33 |
| 2026-06-29 | €450.00 | €450.00 | €450.00 | €442.00 | 12 |
| 2026-06-26 | €447.30 | €447.30 | €447.30 | €447.30 | 0 |
| 2026-06-25 | €450.00 | €452.50 | €450.00 | €447.30 | 21 |
| 2026-06-24 | €430.00 | €430.60 | €430.00 | €431.10 | 19 |
| 2026-06-23 | €406.70 | €406.70 | €406.70 | €408.40 | 20 |
| 2026-06-22 | €404.70 | €404.70 | €404.70 | €404.70 | 0 |
| 2026-06-19 | €398.70 | €398.70 | €398.70 | €404.70 | 8 |
| 2026-06-18 | €402.30 | €402.30 | €402.30 | €402.80 | 25 |
| 2026-06-17 | €408.10 | €408.10 | €408.10 | €408.10 | 0 |
| 2026-06-16 | €397.90 | €397.90 | €397.90 | €408.10 | 5 |
| 2026-06-15 | €422.80 | €422.80 | €422.80 | €422.80 | 0 |
| 2026-06-12 | €422.80 | €422.80 | €422.80 | €422.80 | 0 |
| 2026-06-11 | €422.80 | €422.80 | €422.80 | €422.80 | 0 |
| 2026-06-10 | €426.60 | €426.60 | €426.60 | €422.80 | 5 |
| 2026-06-09 | €410.90 | €410.90 | €410.90 | €410.90 | 0 |
| 2026-06-08 | €407.30 | €411.90 | €407.30 | €410.90 | 4 |
| 2026-06-05 | €418.90 | €432.90 | €418.90 | €412.00 | 33 |
| 2026-06-04 | €415.80 | €415.80 | €415.80 | €420.10 | 4 |
| 2026-06-03 | €411.40 | €411.40 | €410.00 | €407.50 | 32 |
| 2026-06-02 | €425.20 | €425.20 | €417.10 | €415.60 | 6 |
| 2026-06-01 | €422.10 | €422.10 | €417.10 | €425.70 | 73 |
| 2026-05-29 | €418.30 | €418.90 | €418.30 | €419.20 | 31 |
| 2026-05-28 | €399.50 | €408.20 | €392.80 | €411.20 | 118 |
| 2026-05-27 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-05-26 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-05-25 | €384.00 | €384.00 | €384.00 | €384.00 | 0 |
| 2026-05-22 | €390.40 | €397.90 | €374.30 | €384.00 | 125 |
| 2026-05-21 | €392.40 | €392.40 | €385.70 | €388.50 | 86 |
| 2026-05-20 | €382.20 | €382.20 | €382.20 | €380.80 | 2 |
| 2026-05-19 | €382.40 | €382.40 | €382.40 | €387.10 | 5 |
| 2026-05-18 | €377.50 | €377.50 | €377.00 | €378.40 | 7 |
| 2026-05-15 | €379.40 | €379.40 | €379.00 | €378.60 | 4 |
| 2026-05-14 | €386.80 | €389.00 | €386.80 | €387.10 | 17 |
| 2026-05-13 | €395.30 | €395.30 | €395.30 | €381.60 | 1 |
| 2026-05-12 | €385.30 | €385.30 | €385.30 | €385.30 | 0 |
| 2026-05-11 | €395.20 | €396.50 | €385.30 | €385.30 | 34 |
| 2026-05-08 | €400.20 | €402.50 | €383.80 | €392.80 | 142 |
| 2026-05-07 | €402.90 | €402.90 | €402.90 | €402.90 | 0 |
| 2026-05-06 | €400.20 | €402.30 | €399.00 | €402.90 | 28 |
| 2026-05-05 | €397.00 | €397.00 | €397.00 | €398.60 | 3 |
| 2026-05-04 | €405.50 | €405.50 | €400.10 | €397.50 | 33 |
| 2026-04-30 | €404.40 | €404.40 | €404.40 | €406.10 | 1 |
| 2026-04-29 | €400.40 | €400.40 | €400.40 | €400.40 | 0 |
| 2026-04-28 | €401.00 | €401.00 | €401.00 | €400.40 | 3 |
| 2026-04-27 | €400.10 | €401.70 | €400.10 | €401.10 | 20 |
| 2026-04-24 | €402.60 | €402.60 | €401.00 | €401.80 | 18 |
| 2026-04-23 | €441.70 | €445.00 | €430.10 | €396.50 | 25 |
| 2026-04-22 | €444.40 | €446.00 | €444.40 | €440.80 | 8 |
| 2026-04-21 | €449.00 | €449.00 | €449.00 | €449.00 | 10 |
| 2026-04-20 | €446.50 | €446.50 | €446.50 | €447.00 | 3 |
| 2026-04-17 | €426.00 | €426.00 | €426.00 | €426.00 | 0 |
| 2026-04-16 | €426.00 | €426.00 | €426.00 | €426.00 | 0 |
| 2026-04-15 | €426.00 | €426.00 | €426.00 | €426.00 | 0 |
| 2026-04-14 | €426.00 | €426.00 | €426.00 | €426.00 | 0 |
| 2026-04-13 | €426.00 | €426.00 | €426.00 | €426.00 | 0 |
| 2026-04-10 | €431.20 | €431.20 | €431.20 | €426.00 | 3 |
| 2026-04-09 | €433.60 | €433.60 | €433.60 | €424.50 | 2 |
| 2026-04-08 | €415.90 | €415.90 | €415.90 | €415.90 | 0 |
| 2026-04-07 | €427.40 | €434.80 | €426.60 | €415.90 | 48 |
| 2026-04-02 | €428.55 | €428.55 | €428.55 | €428.55 | 0 |
| 2026-04-01 | €426.55 | €426.55 | €426.55 | €428.55 | 2 |
| 2026-03-31 | €414.20 | €414.20 | €414.20 | €414.20 | 0 |
| 2026-03-30 | €414.20 | €414.20 | €414.20 | €414.20 | 0 |
| 2026-03-27 | €424.95 | €424.95 | €421.50 | €414.20 | 16 |
| 2026-03-26 | €422.15 | €422.15 | €422.15 | €422.15 | 0 |
| 2026-03-25 | €441.55 | €441.55 | €441.55 | €422.15 | 15 |
| 2026-03-24 | €402.15 | €402.15 | €402.15 | €402.15 | 0 |
| 2026-03-23 | €391.35 | €391.35 | €391.35 | €402.15 | 2 |
| 2026-03-20 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-19 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-18 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-17 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-16 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-13 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-12 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-11 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-10 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-09 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-06 | €444.60 | €444.60 | €444.60 | €444.60 | 0 |
| 2026-03-05 | €443.60 | €443.60 | €443.40 | €444.60 | 7 |
| 2026-03-04 | €444.40 | €444.40 | €444.40 | €441.45 | 2 |
| 2026-03-03 | €435.40 | €435.40 | €435.40 | €435.40 | 0 |
| 2026-03-02 | €435.40 | €435.40 | €435.40 | €435.40 | 0 |
| 2026-02-27 | €435.40 | €435.40 | €435.40 | €435.40 | 0 |
| 2026-02-26 | €435.40 | €435.40 | €435.40 | €435.40 | 0 |
| 2026-02-25 | €435.60 | €435.60 | €435.60 | €435.40 | 15 |
| 2026-02-24 | €432.90 | €432.90 | €432.90 | €432.90 | 0 |
| 2026-02-23 | €433.70 | €433.70 | €432.10 | €432.90 | 22 |
| 2026-02-20 | €432.65 | €432.65 | €432.65 | €432.65 | 0 |
| 2026-02-19 | €432.65 | €432.65 | €432.65 | €432.65 | 0 |
| 2026-02-18 | €426.30 | €426.30 | €426.30 | €432.65 | 2 |
| 2026-02-17 | €426.30 | €426.30 | €426.30 | €426.60 | 2 |
| 2026-02-16 | €429.80 | €429.80 | €429.80 | €428.75 | 7 |
| 2026-02-13 | €419.30 | €419.30 | €419.30 | €419.30 | 0 |
| 2026-02-12 | €445.00 | €445.00 | €445.00 | €419.30 | 2 |
| 2026-02-11 | €452.85 | €454.90 | €445.35 | €446.10 | 51 |
| 2026-02-10 | €459.70 | €461.70 | €456.50 | €456.95 | 148 |
| 2026-02-09 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2026-02-06 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2026-02-05 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2026-02-04 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2026-02-03 | €493.90 | €493.90 | €493.90 | €491.30 | 8 |
| 2026-02-02 | €523.40 | €523.40 | €523.40 | €523.40 | 0 |
| 2026-01-30 | €523.40 | €523.40 | €523.40 | €523.40 | 0 |
| 2026-01-29 | €523.40 | €523.40 | €523.40 | €523.40 | 0 |
| 2026-01-28 | €523.40 | €523.40 | €523.40 | €523.40 | 0 |
| 2026-01-27 | €529.50 | €529.50 | €523.40 | €523.40 | 54 |
| 2026-01-26 | €525.60 | €525.60 | €525.60 | €525.60 | 0 |
| 2026-01-23 | €525.60 | €525.60 | €525.60 | €525.60 | 0 |
| 2026-01-22 | €525.60 | €525.60 | €525.60 | €525.60 | 0 |
| 2026-01-21 | €525.60 | €525.60 | €525.60 | €525.60 | 0 |
| 2026-01-20 | €521.60 | €526.60 | €521.60 | €525.60 | 6 |
| 2026-01-19 | €541.30 | €541.30 | €541.30 | €541.30 | 0 |
| 2026-01-16 | €542.80 | €542.80 | €535.40 | €541.30 | 4 |
| 2026-01-15 | €526.00 | €526.00 | €526.00 | €526.00 | 0 |
| 2026-01-14 | €526.00 | €526.00 | €526.00 | €526.00 | 0 |
| 2026-01-13 | €527.40 | €527.40 | €527.40 | €526.00 | 1 |
| 2026-01-12 | €531.70 | €531.70 | €531.40 | €526.50 | 8 |
| 2026-01-09 | €529.50 | €529.50 | €529.50 | €529.50 | 0 |
| 2026-01-08 | €527.50 | €527.50 | €527.50 | €529.50 | 1 |
| 2026-01-07 | €532.20 | €532.20 | €532.20 | €530.50 | 1 |
| 2026-01-06 | €513.90 | €513.90 | €513.90 | €513.90 | 0 |
| 2026-01-05 | €509.30 | €516.40 | €509.30 | €513.90 | 28 |
| 2026-01-02 | €497.40 | €497.40 | €491.70 | €503.30 | 7 |
| 2025-12-30 | €493.75 | €493.75 | €493.75 | €493.75 | 0 |
| 2025-12-29 | €488.80 | €495.15 | €488.80 | €493.75 | 9 |
| 2025-12-23 | €486.15 | €489.90 | €486.15 | €491.15 | 16 |
| 2025-12-22 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-19 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-18 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-17 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-16 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-15 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-12 | €491.30 | €491.30 | €491.30 | €491.30 | 0 |
| 2025-12-11 | €491.30 | €491.30 | €491.30 | €491.30 | 1 |
| 2025-12-10 | €493.35 | €493.35 | €493.35 | €493.35 | 0 |
| 2025-12-09 | €493.35 | €493.35 | €493.35 | €493.35 | 0 |
| 2025-12-08 | €489.10 | €489.10 | €489.10 | €493.35 | 12 |
| 2025-12-05 | €490.50 | €490.50 | €490.50 | €494.00 | 2 |
| 2025-12-04 | €501.50 | €501.50 | €501.50 | €501.50 | 0 |
| 2025-12-03 | €501.50 | €501.50 | €501.50 | €501.50 | 0 |
| 2025-12-02 | €503.00 | €503.00 | €503.00 | €501.50 | 30 |
| 2025-12-01 | €511.30 | €511.30 | €505.60 | €507.30 | 7 |
| 2025-11-28 | €507.50 | €507.50 | €507.00 | €508.70 | 83 |
| 2025-11-27 | €514.50 | €514.50 | €514.50 | €511.40 | 15 |
| 2025-11-26 | €514.80 | €514.80 | €514.70 | €511.60 | 2 |
| 2025-11-25 | €505.40 | €505.40 | €505.40 | €505.40 | 0 |
| 2025-11-24 | €507.40 | €507.40 | €507.40 | €505.40 | 2 |
| 2025-11-21 | €495.85 | €497.35 | €495.85 | €500.90 | 15 |
| 2025-11-20 | €497.00 | €499.70 | €496.70 | €498.20 | 65 |
| 2025-11-19 | €498.90 | €498.90 | €498.90 | €494.40 | 100 |
| 2025-11-18 | €486.35 | €486.35 | €486.35 | €489.55 | 2 |
| 2025-11-17 | €499.85 | €499.85 | €499.85 | €499.85 | 0 |
| 2025-11-14 | €500.00 | €500.00 | €497.95 | €499.85 | 3 |
| 2025-11-13 | €511.00 | €511.00 | €511.00 | €510.80 | 6 |
| 2025-11-12 | €500.80 | €500.80 | €500.80 | €500.80 | 0 |
| 2025-11-11 | €494.90 | €499.45 | €494.90 | €500.80 | 13 |
| 2025-11-10 | €501.30 | €501.30 | €495.50 | €496.10 | 135 |
| 2025-11-07 | €494.60 | €494.60 | €494.60 | €494.60 | 0 |
| 2025-11-06 | €494.60 | €494.60 | €494.60 | €494.60 | 0 |
| 2025-11-05 | €494.60 | €494.60 | €494.60 | €494.60 | 0 |
| 2025-11-04 | €485.40 | €488.05 | €485.40 | €494.60 | 43 |
| 2025-11-03 | €490.55 | €496.60 | €483.40 | €482.25 | 14 |
| 2025-10-31 | €485.50 | €485.50 | €485.50 | €489.65 | 10 |
| 2025-10-30 | €480.50 | €482.80 | €480.50 | €488.20 | 53 |
| 2025-10-29 | €479.85 | €479.85 | €478.60 | €489.15 | 33 |
| 2025-10-28 | €479.00 | €479.00 | €479.00 | €479.55 | 1 |
| 2025-10-27 | €493.55 | €493.55 | €493.55 | €493.55 | 0 |
| 2025-10-24 | €495.15 | €495.15 | €495.15 | €493.55 | 37 |
| 2025-10-23 | €488.45 | €490.00 | €488.45 | €486.70 | 203 |
| 2025-10-22 | €489.45 | €496.00 | €480.85 | €486.50 | 276 |
| 2025-10-21 | €475.70 | €475.70 | €468.35 | €482.35 | 23 |
| 2025-10-20 | €463.10 | €463.10 | €463.10 | €463.10 | 0 |
| 2025-10-17 | €463.10 | €463.10 | €463.10 | €463.10 | 0 |
| 2025-10-16 | €465.25 | €465.25 | €465.25 | €463.10 | 40 |
| 2025-10-15 | €452.25 | €452.25 | €452.25 | €453.50 | 1 |
| 2025-10-14 | €449.25 | €450.90 | €449.25 | €448.80 | 5 |
| 2025-10-13 | €459.80 | €459.80 | €453.00 | €455.40 | 63 |
| 2025-10-10 | €458.35 | €458.35 | €458.35 | €458.35 | 0 |
| 2025-10-09 | €457.60 | €460.40 | €457.60 | €458.35 | 16 |