Thermo Fisher Scientific Inc. (TMOF) Price History
Daily open, high, low, close and volume for Thermo Fisher Scientific Inc. (TMOF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €578.20 | €586.60 | €574.80 | €586.60 | 3 |
| 2026-10-08 | €591.00 | €593.80 | €572.60 | €572.60 | 0 |
| 2026-10-07 | €584.40 | €599.20 | €584.40 | €599.20 | 6 |
| 2026-10-06 | €606.40 | €610.40 | €585.60 | €585.60 | 17 |
| 2026-10-05 | €585.40 | €592.40 | €583.80 | €592.40 | 0 |
| 2026-10-02 | €582.40 | €582.40 | €581.00 | €581.00 | 0 |
| 2026-10-01 | €595.20 | €596.20 | €592.40 | €592.40 | 0 |
| 2026-09-30 | €599.20 | €600.20 | €596.00 | €599.20 | 13 |
| 2026-09-29 | €596.40 | €597.20 | €594.80 | €594.80 | 0 |
| 2026-09-28 | €593.60 | €595.20 | €589.60 | €594.00 | 0 |
| 2026-09-25 | €596.60 | €597.80 | €590.20 | €590.20 | 0 |
| 2026-09-24 | €581.00 | €589.00 | €581.00 | €589.00 | 0 |
| 2026-09-23 | €578.40 | €578.40 | €576.00 | €577.00 | 0 |
| 2026-09-22 | €573.40 | €578.80 | €572.60 | €578.80 | 0 |
| 2026-09-21 | €568.80 | €574.60 | €568.80 | €572.60 | 8 |
| 2026-09-18 | €576.00 | €576.00 | €569.20 | €569.20 | 0 |
| 2026-09-17 | €565.80 | €574.00 | €565.40 | €574.00 | 20 |
| 2026-09-16 | €553.80 | €558.60 | €553.80 | €558.60 | 6 |
| 2026-09-15 | €532.20 | €550.40 | €532.20 | €550.40 | 1 |
| 2026-09-14 | €526.00 | €526.00 | €526.00 | €526.00 | 0 |
| 2026-09-11 | €519.40 | €526.00 | €519.40 | €526.00 | 0 |
| 2026-09-10 | €522.80 | €525.00 | €516.40 | €517.60 | 6 |
| 2026-09-09 | €522.80 | €528.40 | €515.20 | €521.20 | 46 |
| 2026-09-08 | €522.60 | €524.20 | €516.80 | €516.80 | 23 |
| 2026-09-07 | €522.60 | €523.40 | €519.60 | €523.00 | 38 |
| 2026-09-04 | €530.20 | €532.60 | €524.80 | €528.00 | 0 |
| 2026-09-03 | €524.20 | €528.60 | €523.20 | €527.20 | 161 |
| 2026-09-02 | €520.60 | €526.20 | €518.20 | €523.40 | 73 |
| 2026-09-01 | €532.40 | €536.00 | €522.40 | €522.40 | 71 |
| 2026-08-31 | €538.00 | €538.00 | €528.80 | €528.80 | 23 |
| 2026-08-28 | €540.40 | €541.60 | €536.00 | €536.40 | 0 |
| 2026-08-27 | €544.60 | €545.40 | €539.20 | €545.40 | 20 |
| 2026-08-26 | €535.20 | €543.40 | €535.20 | €543.40 | 0 |
| 2026-08-25 | €538.80 | €542.20 | €532.20 | €536.80 | 46 |
| 2026-08-24 | €541.80 | €542.60 | €530.00 | €530.00 | 58 |
| 2026-08-21 | €534.80 | €537.60 | €530.80 | €536.20 | 119 |
| 2026-08-20 | €523.20 | €527.60 | €522.40 | €527.60 | 23 |
| 2026-08-19 | €509.20 | €513.00 | €508.40 | €513.00 | 0 |
| 2026-08-18 | €505.00 | €508.00 | €503.20 | €506.40 | 26 |
| 2026-08-17 | €508.40 | €510.80 | €502.00 | €510.80 | 46 |
| 2026-08-14 | €517.00 | €517.00 | €512.40 | €513.40 | 0 |
| 2026-08-13 | €522.40 | €525.00 | €520.60 | €521.80 | 11 |
| 2026-08-12 | €519.60 | €522.20 | €517.60 | €520.40 | 69 |
| 2026-08-11 | €517.00 | €519.00 | €515.60 | €518.80 | 50 |
| 2026-08-10 | €506.40 | €515.20 | €506.40 | €515.20 | 256 |
| 2026-08-07 | €503.80 | €505.80 | €499.90 | €505.80 | 23 |
| 2026-08-06 | €503.00 | €503.00 | €495.90 | €498.20 | 23 |
| 2026-08-05 | €491.60 | €498.10 | €490.50 | €497.70 | 23 |
| 2026-08-04 | €500.60 | €500.80 | €489.80 | €490.80 | 52 |
| 2026-08-03 | €497.10 | €502.20 | €497.10 | €498.80 | 47 |
| 2026-07-31 | €501.00 | €501.00 | €492.70 | €492.70 | 43 |
| 2026-07-30 | €504.40 | €504.80 | €489.80 | €489.80 | 25 |
| 2026-07-29 | €506.80 | €510.40 | €506.80 | €508.40 | 52 |
| 2026-07-28 | €492.60 | €514.80 | €490.00 | €507.20 | 89 |
| 2026-07-27 | €499.20 | €500.40 | €495.20 | €496.10 | 23 |
| 2026-07-24 | €503.20 | €503.20 | €489.10 | €490.10 | 92 |
| 2026-07-23 | €463.90 | €490.80 | €463.20 | €490.80 | 46 |
| 2026-07-22 | €459.20 | €460.00 | €455.90 | €456.60 | 61 |
| 2026-07-21 | €461.50 | €463.60 | €437.90 | €437.90 | 115 |
| 2026-07-20 | €465.30 | €466.80 | €461.20 | €461.20 | 0 |
| 2026-07-17 | €472.00 | €473.30 | €467.70 | €467.70 | 0 |
| 2026-07-16 | €466.50 | €472.20 | €466.30 | €472.20 | 0 |
| 2026-07-15 | €468.00 | €470.50 | €468.00 | €470.50 | 0 |
| 2026-07-14 | €462.90 | €464.40 | €459.50 | €464.40 | 0 |
| 2026-07-13 | €461.50 | €466.60 | €460.20 | €466.60 | 0 |
| 2026-07-10 | €457.50 | €462.20 | €457.50 | €460.10 | 0 |
| 2026-07-09 | €446.50 | €454.00 | €444.60 | €454.00 | 0 |
| 2026-07-08 | €449.90 | €450.20 | €446.80 | €448.20 | 0 |
| 2026-07-07 | €455.40 | €457.80 | €451.10 | €451.10 | 0 |
| 2026-07-06 | €457.60 | €457.80 | €448.20 | €448.20 | 0 |
| 2026-07-03 | €458.10 | €458.10 | €456.60 | €457.50 | 0 |
| 2026-07-02 | €450.30 | €462.30 | €450.30 | €462.30 | 0 |
| 2026-07-01 | €437.70 | €453.80 | €437.70 | €453.80 | 0 |
| 2026-06-30 | €443.90 | €445.50 | €438.00 | €438.00 | 0 |
| 2026-06-29 | €449.30 | €450.80 | €442.00 | €442.00 | 0 |
| 2026-06-26 | €445.00 | €446.90 | €441.50 | €441.50 | 0 |
| 2026-06-25 | €432.40 | €448.90 | €431.90 | €448.90 | 0 |
| 2026-06-24 | €413.40 | €429.80 | €413.40 | €429.80 | 0 |
| 2026-06-23 | €404.10 | €409.30 | €404.10 | €408.60 | 0 |
| 2026-06-22 | €404.30 | €404.50 | €403.00 | €403.00 | 0 |
| 2026-06-19 | €404.60 | €405.40 | €403.20 | €403.80 | 0 |
| 2026-06-18 | €403.50 | €404.50 | €402.30 | €402.50 | 0 |
| 2026-06-17 | €407.50 | €407.50 | €402.40 | €406.20 | 0 |
| 2026-06-16 | €409.70 | €409.90 | €407.60 | €407.60 | 0 |
| 2026-06-15 | €406.20 | €407.50 | €404.80 | €407.50 | 0 |
| 2026-06-12 | €411.40 | €411.40 | €411.40 | €411.40 | 0 |
| 2026-06-11 | €419.50 | €421.40 | €411.40 | €411.40 | 0 |
| 2026-06-10 | €424.90 | €425.20 | €422.80 | €422.80 | 0 |
| 2026-06-09 | €407.40 | €418.10 | €406.60 | €418.10 | 0 |
| 2026-06-08 | €407.80 | €410.40 | €407.80 | €410.40 | 0 |
| 2026-06-05 | €415.20 | €419.00 | €411.90 | €411.90 | 0 |
| 2026-06-04 | €408.50 | €419.70 | €408.20 | €419.70 | 0 |
| 2026-06-03 | €413.80 | €414.80 | €407.40 | €407.40 | 0 |
| 2026-06-02 | €423.30 | €423.30 | €415.00 | €415.00 | 0 |
| 2026-06-01 | €422.80 | €425.30 | €420.90 | €425.30 | 0 |
| 2026-05-29 | €418.60 | €419.50 | €414.70 | €419.40 | 0 |
| 2026-05-28 | €394.00 | €410.90 | €393.20 | €410.90 | 10 |
| 2026-05-27 | €385.00 | €386.30 | €385.00 | €385.30 | 0 |
| 2026-05-26 | €390.20 | €390.20 | €383.30 | €384.40 | 0 |
| 2026-05-25 | €388.10 | €390.20 | €386.60 | €387.40 | 2 |
| 2026-05-22 | €387.80 | €388.50 | €383.90 | €383.90 | 0 |
| 2026-05-21 | €388.40 | €388.90 | €387.10 | €388.50 | 0 |
| 2026-05-20 | €387.90 | €389.70 | €380.80 | €380.80 | 0 |
| 2026-05-19 | €379.30 | €387.00 | €379.30 | €387.00 | 2 |
| 2026-05-18 | €376.00 | €378.90 | €375.50 | €378.90 | 0 |
| 2026-05-15 | €384.40 | €384.80 | €378.30 | €378.30 | 0 |
| 2026-05-14 | €381.70 | €387.40 | €381.70 | €387.40 | 0 |
| 2026-05-13 | €392.10 | €392.30 | €381.60 | €381.60 | 0 |
| 2026-05-12 | €384.80 | €392.60 | €384.50 | €392.60 | 0 |
| 2026-05-11 | €394.80 | €396.20 | €385.50 | €385.50 | 0 |
| 2026-05-08 | €403.90 | €403.90 | €390.00 | €393.30 | 3 |
| 2026-05-07 | €402.10 | €403.50 | €402.10 | €402.10 | 0 |
| 2026-05-06 | €398.60 | €403.90 | €397.80 | €403.90 | 0 |
| 2026-05-05 | €396.70 | €400.80 | €396.70 | €398.30 | 0 |
| 2026-05-04 | €399.50 | €400.70 | €397.30 | €397.30 | 0 |
| 2026-04-30 | €397.50 | €406.30 | €397.50 | €406.30 | 0 |
| 2026-04-29 | €400.90 | €401.10 | €399.50 | €399.50 | 0 |
| 2026-04-28 | €401.40 | €401.50 | €400.40 | €400.40 | 0 |
| 2026-04-27 | €402.10 | €402.10 | €397.30 | €401.20 | 0 |
| 2026-04-24 | €401.50 | €401.70 | €400.10 | €401.40 | 0 |
| 2026-04-23 | €444.00 | €445.20 | €394.00 | €394.00 | 0 |
| 2026-04-22 | €449.20 | €450.70 | €441.60 | €441.60 | 0 |
| 2026-04-21 | €448.40 | €449.00 | €448.20 | €448.20 | 0 |
| 2026-04-20 | €445.10 | €447.10 | €444.00 | €447.10 | 0 |
| 2026-04-17 | €439.00 | €448.10 | €437.50 | €448.10 | 0 |
| 2026-04-16 | €450.60 | €451.80 | €444.10 | €444.10 | 0 |
| 2026-04-15 | €448.70 | €448.90 | €446.20 | €447.20 | 0 |
| 2026-04-14 | €437.00 | €447.80 | €436.60 | €447.80 | 0 |
| 2026-04-13 | €421.80 | €427.80 | €421.80 | €427.80 | 0 |
| 2026-04-10 | €427.80 | €427.80 | €425.90 | €425.90 | 0 |
| 2026-04-09 | €430.40 | €430.40 | €424.30 | €424.30 | 0 |
| 2026-04-08 | €428.70 | €431.70 | €428.70 | €428.80 | 0 |
| 2026-04-07 | €423.10 | €423.40 | €416.50 | €416.50 | 0 |
| 2026-04-02 | €423.90 | €433.85 | €423.75 | €433.85 | 0 |
| 2026-04-01 | €427.70 | €429.90 | €426.40 | €428.50 | 3 |
| 2026-03-31 | €421.90 | €422.55 | €420.30 | €420.30 | 0 |
| 2026-03-30 | €412.90 | €418.70 | €412.90 | €418.70 | 0 |
| 2026-03-27 | €424.20 | €424.20 | €414.50 | €414.50 | 0 |
| 2026-03-26 | €421.75 | €427.60 | €421.05 | €426.30 | 0 |
| 2026-03-25 | €427.55 | €427.55 | €422.60 | €422.60 | 0 |
| 2026-03-24 | €413.45 | €421.70 | €411.40 | €421.70 | 0 |
| 2026-03-23 | €409.10 | €416.75 | €409.10 | €411.45 | 41 |
| 2026-03-20 | €407.40 | €410.00 | €405.55 | €409.75 | 13 |
| 2026-03-19 | €404.70 | €405.60 | €399.05 | €402.85 | 0 |
| 2026-03-18 | €415.35 | €415.35 | €403.00 | €406.15 | 0 |
| 2026-03-17 | €410.70 | €410.70 | €410.70 | €410.70 | 0 |
| 2026-03-16 | €410.70 | €410.70 | €410.70 | €410.70 | 0 |
| 2026-03-13 | €414.65 | €416.40 | €410.35 | €410.70 | 0 |
| 2026-03-12 | €425.70 | €425.70 | €425.70 | €425.70 | 0 |
| 2026-03-11 | €431.45 | €431.45 | €425.45 | €425.70 | 0 |
| 2026-03-10 | €440.40 | €441.20 | €430.00 | €430.40 | 0 |
| 2026-03-09 | €429.00 | €432.40 | €426.45 | €431.60 | 0 |
| 2026-03-06 | €448.90 | €448.90 | €435.10 | €435.10 | 0 |
| 2026-03-05 | €439.15 | €444.00 | €433.25 | €444.00 | 0 |
| 2026-03-04 | €436.15 | €441.60 | €436.15 | €441.60 | 0 |
| 2026-03-03 | €434.30 | €434.30 | €431.70 | €432.65 | 15 |
| 2026-03-02 | €437.40 | €440.05 | €432.15 | €432.15 | 0 |
| 2026-02-27 | €438.05 | €440.30 | €435.45 | €435.45 | 5 |
| 2026-02-26 | €437.10 | €437.30 | €434.55 | €434.55 | 3 |
| 2026-02-25 | €437.40 | €438.85 | €435.30 | €435.30 | 0 |
| 2026-02-24 | €438.70 | €439.50 | €437.85 | €439.45 | 0 |
| 2026-02-23 | €432.15 | €433.40 | €431.25 | €433.40 | 0 |
| 2026-02-20 | €438.05 | €438.05 | €433.00 | €433.00 | 19 |
| 2026-02-19 | €435.40 | €436.00 | €430.50 | €430.50 | 0 |
| 2026-02-18 | €424.05 | €432.35 | €423.35 | €432.35 | 0 |
| 2026-02-17 | €426.40 | €431.40 | €424.75 | €426.70 | 0 |
| 2026-02-16 | €426.65 | €428.15 | €426.15 | €427.00 | 0 |
| 2026-02-13 | €429.30 | €432.95 | €428.15 | €430.05 | 3 |
| 2026-02-12 | €444.45 | €444.45 | €418.50 | €418.50 | 0 |
| 2026-02-11 | €455.15 | €455.15 | €445.70 | €445.70 | 0 |
| 2026-02-10 | €459.20 | €460.40 | €457.80 | €457.80 | 0 |
| 2026-02-09 | €458.70 | €458.70 | €453.20 | €456.00 | 0 |
| 2026-02-06 | €459.15 | €463.85 | €458.80 | €458.80 | 0 |
| 2026-02-05 | €478.50 | €479.95 | €467.85 | €467.85 | 0 |
| 2026-02-04 | €483.35 | €484.80 | €482.50 | €484.80 | 15 |
| 2026-02-03 | €492.65 | €492.65 | €489.25 | €490.95 | 0 |
| 2026-02-02 | €481.00 | €490.90 | €481.00 | €490.90 | 0 |
| 2026-01-30 | €497.10 | €497.10 | €488.65 | €488.65 | 0 |
| 2026-01-29 | €509.50 | €512.80 | €489.50 | €493.30 | 0 |
| 2026-01-28 | €524.30 | €524.30 | €515.50 | €516.90 | 0 |
| 2026-01-27 | €528.60 | €528.80 | €519.80 | €524.30 | 0 |
| 2026-01-26 | €528.50 | €528.50 | €526.60 | €528.20 | 0 |
| 2026-01-23 | €544.90 | €544.90 | €537.40 | €537.40 | 0 |
| 2026-01-22 | €545.70 | €546.90 | €544.00 | €544.70 | 0 |
| 2026-01-21 | €527.90 | €539.30 | €527.90 | €539.30 | 0 |
| 2026-01-20 | €522.20 | €526.40 | €519.40 | €526.40 | 0 |
| 2026-01-19 | €522.10 | €524.60 | €517.20 | €524.00 | 4 |
| 2026-01-16 | €538.10 | €541.90 | €536.70 | €541.90 | 0 |
| 2026-01-15 | €533.50 | €536.90 | €532.90 | €536.90 | 0 |
| 2026-01-14 | €520.00 | €531.10 | €518.40 | €531.10 | 0 |
| 2026-01-13 | €526.00 | €528.30 | €525.20 | €526.00 | 0 |
| 2026-01-12 | €528.70 | €530.10 | €525.50 | €525.50 | 0 |
| 2026-01-09 | €520.50 | €526.80 | €517.70 | €520.20 | 0 |
| 2026-01-08 | €526.90 | €529.80 | €525.50 | €529.80 | 21 |
| 2026-01-07 | €532.00 | €533.30 | €528.20 | €530.70 | 0 |
| 2026-01-06 | €522.00 | €530.90 | €520.70 | €530.10 | 20 |
| 2026-01-05 | €506.50 | €513.60 | €506.50 | €513.60 | 0 |
| 2026-01-02 | €493.95 | €503.60 | €493.95 | €503.60 | 0 |
| 2025-12-30 | €496.65 | €497.75 | €495.20 | €495.20 | 0 |
| 2025-12-29 | €491.85 | €494.25 | €491.85 | €494.25 | 0 |
| 2025-12-23 | €491.70 | €491.70 | €488.25 | €490.30 | 0 |
| 2025-12-22 | €483.10 | €488.05 | €482.60 | €488.05 | 0 |
| 2025-12-19 | €481.75 | €481.75 | €478.60 | €478.60 | 0 |
| 2025-12-18 | €478.75 | €481.20 | €478.25 | €478.25 | 0 |
| 2025-12-17 | €485.65 | €486.05 | €484.35 | €484.35 | 0 |
| 2025-12-16 | €487.60 | €488.40 | €484.60 | €484.60 | 0 |
| 2025-12-15 | €484.55 | €488.10 | €483.60 | €483.60 | 0 |
| 2025-12-12 | €490.50 | €490.50 | €490.50 | €490.50 | 0 |
| 2025-12-11 | €488.40 | €494.70 | €488.40 | €490.50 | 0 |
| 2025-12-10 | €483.70 | €487.50 | €483.70 | €487.50 | 0 |
| 2025-12-09 | €488.25 | €493.45 | €486.40 | €488.20 | 0 |
| 2025-12-08 | €494.30 | €495.90 | €488.75 | €491.85 | 0 |
| 2025-12-05 | €493.40 | €495.30 | €492.90 | €493.55 | 0 |
| 2025-12-04 | €499.00 | €499.60 | €489.50 | €489.50 | 0 |
| 2025-12-03 | €499.70 | €503.00 | €497.45 | €503.00 | 0 |
| 2025-12-02 | €504.30 | €505.10 | €501.50 | €501.50 | 0 |
| 2025-12-01 | €509.60 | €510.30 | €507.70 | €507.70 | 0 |
| 2025-11-28 | €513.60 | €514.00 | €508.40 | €508.40 | 0 |
| 2025-11-27 | €512.60 | €513.10 | €508.70 | €511.20 | 4 |
| 2025-11-26 | €517.40 | €518.70 | €511.80 | €511.80 | 4 |
| 2025-11-25 | €508.00 | €518.20 | €504.80 | €518.20 | 0 |
| 2025-11-24 | €510.80 | €510.80 | €507.60 | €507.60 | 0 |
| 2025-11-21 | €496.70 | €502.20 | €496.70 | €502.20 | 0 |
| 2025-11-20 | €498.65 | €499.25 | €497.35 | €497.95 | 0 |
| 2025-11-19 | €497.95 | €498.20 | €493.15 | €493.15 | 0 |
| 2025-11-18 | €486.85 | €488.15 | €482.45 | €485.30 | 52 |
| 2025-11-17 | €499.00 | €499.50 | €493.45 | €499.50 | 0 |
| 2025-11-14 | €499.30 | €500.20 | €495.55 | €500.20 | 2 |
| 2025-11-13 | €507.00 | €511.10 | €501.30 | €511.10 | 0 |
| 2025-11-12 | €506.40 | €507.70 | €505.70 | €506.30 | 4 |
| 2025-11-11 | €497.80 | €500.70 | €496.90 | €500.70 | 0 |
| 2025-11-10 | €495.80 | €497.60 | €495.45 | €495.45 | 0 |
| 2025-11-07 | €493.55 | €493.55 | €487.95 | €487.95 | 0 |
| 2025-11-06 | €492.45 | €493.05 | €485.40 | €485.40 | 0 |
| 2025-11-05 | €492.30 | €492.30 | €483.55 | €491.30 | 0 |
| 2025-11-04 | €486.40 | €494.60 | €483.50 | €494.60 | 0 |
| 2025-11-03 | €491.10 | €493.65 | €482.85 | €482.85 | 0 |
| 2025-10-31 | €479.05 | €490.20 | €477.65 | €489.95 | 26 |
| 2025-10-30 | €481.15 | €487.60 | €478.15 | €487.60 | 26 |
| 2025-10-29 | €479.40 | €488.45 | €479.35 | €488.45 | 0 |
| 2025-10-28 | €482.65 | €484.70 | €480.25 | €480.25 | 0 |
| 2025-10-27 | €495.75 | €495.75 | €484.80 | €484.80 | 0 |
| 2025-10-24 | €493.25 | €493.65 | €492.25 | €493.65 | 0 |
| 2025-10-23 | €488.50 | €490.80 | €486.55 | €486.55 | 0 |
| 2025-10-22 | €480.35 | €493.10 | €474.55 | €486.50 | 189 |
| 2025-10-21 | €469.85 | €482.45 | €468.65 | €481.85 | 0 |
| 2025-10-20 | €464.75 | €470.60 | €462.55 | €470.60 | 0 |
| 2025-10-17 | €453.25 | €456.55 | €453.25 | €456.55 | 0 |
| 2025-10-16 | €453.80 | €466.65 | €453.80 | €461.55 | 26 |
| 2025-10-15 | €453.10 | €453.75 | €451.65 | €452.85 | 0 |
| 2025-10-14 | €449.30 | €450.80 | €449.25 | €449.25 | 0 |
| 2025-10-13 | €456.85 | €457.35 | €453.25 | €456.20 | 0 |
| 2025-10-10 | €462.05 | €462.25 | €459.50 | €462.25 | 0 |
| 2025-10-09 | €461.65 | €461.65 | €458.95 | €458.95 | 0 |