Thermo Fisher(DE:TN8)
€652.80+12.00 (+1.87%)
DE:TN8
Thermo Fisher historical prices
€652.80
At close:+12.00 (+1.87%)
Thermo Fisher (TN8) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 640.80 | 652.80 | 639.00 | 652.80 | 652.80 | +1.87% | 102 | 0.34 |
| Nov 10, 2026 | 643.20 | 644.60 | 638.40 | 640.80 | 640.80 | +3.72% | 169 | 0.57 |
| Nov 09, 2026 | 632.00 | 632.00 | 622.40 | 628.40 | 628.40 | +1.72% | 353 | 1.19 |
| Nov 06, 2026 | 605.00 | 619.00 | 599.00 | 617.80 | 617.80 | -0.52% | 1,310 | 4.70 |
| Nov 05, 2026 | 633.40 | 634.80 | 613.80 | 621.00 | 621.00 | -0.48% | 288 | 1.04 |
| Nov 04, 2026 | 620.80 | 633.00 | 620.80 | 624.00 | 624.00 | +0.03% | 109 | 0.39 |
| Nov 03, 2026 | 608.40 | 623.80 | 604.00 | 623.80 | 623.80 | +1.93% | 83 | 0.30 |
| Nov 02, 2026 | 625.80 | 628.20 | 609.60 | 612.00 | 612.00 | -2.21% | 249 | 0.89 |
| Oct 30, 2026 | 636.00 | 639.00 | 623.00 | 625.80 | 625.80 | -1.67% | 730 | 2.69 |
| Oct 29, 2026 | 635.80 | 639.40 | 635.60 | 636.40 | 636.40 | +1.05% | 62 | 0.22 |
| Oct 28, 2026 | 626.60 | 631.20 | 624.00 | 629.80 | 629.80 | +1.12% | 27 | 0.10 |
| Oct 27, 2026 | 614.20 | 622.80 | 613.60 | 622.80 | 622.80 | +2.94% | 50 | 0.18 |
| Oct 26, 2026 | 601.40 | 609.00 | 600.00 | 605.00 | 605.00 | +1.27% | 187 | 0.65 |
| Oct 23, 2026 | 606.80 | 608.20 | 596.40 | 597.40 | 597.40 | -2.19% | 123 | 0.42 |
| Oct 22, 2026 | 619.00 | 624.40 | 610.80 | 610.80 | 610.80 | -2.27% | 116 | 0.40 |
| Oct 21, 2026 | 613.60 | 625.00 | 590.40 | 625.00 | 625.00 | +2.69% | 554 | 1.81 |
| Oct 20, 2026 | 606.40 | 610.40 | 606.40 | 608.60 | 608.60 | +0.53% | 136 | 0.40 |
| Oct 19, 2026 | 614.40 | 617.20 | 605.40 | 605.40 | 605.40 | -0.79% | 90 | 0.26 |
| Oct 16, 2026 | 624.20 | 624.20 | 610.00 | 610.20 | 610.20 | -0.65% | 260 | 0.74 |
| Oct 15, 2026 | 607.20 | 615.20 | 602.20 | 614.20 | 614.20 | +1.79% | 1,127 | 3.34 |
| Oct 14, 2026 | 593.80 | 606.20 | 589.60 | 603.40 | 603.40 | +2.10% | 1,530 | 4.86 |
| Oct 13, 2026 | 599.80 | 600.40 | 591.00 | 591.00 | 591.00 | +0.41% | 89 | 0.28 |
| Oct 12, 2026 | 584.80 | 588.60 | 584.20 | 588.60 | 588.60 | +0.44% | 99 | 0.13 |
| Oct 09, 2026 | 579.80 | 587.20 | 575.00 | 586.00 | 586.00 | +2.48% | 212 | 0.28 |
| Oct 08, 2026 | 591.00 | 597.40 | 571.80 | 571.80 | 571.80 | -4.35% | 21 | 0.03 |
| Oct 07, 2026 | 583.20 | 597.80 | 583.20 | 597.80 | 597.80 | +2.05% | 143 | 0.19 |
| Oct 06, 2026 | 605.80 | 611.80 | 585.80 | 585.80 | 585.80 | -1.11% | 49 | 0.06 |
| Oct 05, 2026 | 584.20 | 592.40 | 582.20 | 592.40 | 592.40 | +2.07% | 260 | 0.34 |
| Oct 02, 2026 | 584.80 | 584.80 | 577.00 | 580.40 | 580.40 | -2.09% | 186 | 0.24 |
| Oct 01, 2026 | 598.20 | 601.20 | 591.00 | 592.80 | 592.80 | -1.00% | 317 | 0.41 |
| Sep 30, 2026 | 601.80 | 601.80 | 595.40 | 598.80 | 598.80 | +0.71% | 85 | 0.11 |
| Sep 29, 2026 | 596.60 | 597.40 | 594.20 | 594.60 | 594.60 | +0.07% | 37 | 0.05 |
| Sep 28, 2026 | 593.40 | 594.20 | 584.80 | 594.20 | 594.20 | +0.71% | 99 | 0.13 |
| Sep 25, 2026 | 596.40 | 596.40 | 590.00 | 590.00 | 590.00 | +0.37% | 5 | 0.01 |
| Sep 24, 2026 | 584.80 | 596.20 | 582.60 | 587.80 | 587.80 | +2.01% | 758 | 0.99 |
| Sep 23, 2026 | 578.80 | 587.80 | 575.60 | 576.20 | 576.20 | -0.31% | 87 | 0.11 |
| Sep 22, 2026 | 573.40 | 579.20 | 569.80 | 578.00 | 578.00 | +0.94% | 141 | 0.18 |
| Sep 21, 2026 | 567.80 | 573.60 | 566.00 | 572.60 | 572.60 | +0.49% | 168 | 0.22 |
| Sep 18, 2026 | 576.00 | 576.00 | 569.80 | 569.80 | 569.80 | -0.73% | 193 | 0.25 |
| Sep 17, 2026 | 566.40 | 578.00 | 561.60 | 574.00 | 574.00 | +2.76% | 441 | 0.58 |
| Sep 16, 2026 | 552.40 | 561.80 | 552.20 | 558.60 | 558.60 | +1.60% | 122 | 0.16 |
| Sep 15, 2026 | 533.80 | 549.80 | 530.00 | 549.80 | 549.80 | +4.73% | 254 | 0.33 |
| Sep 14, 2026 | 526.20 | 532.40 | 522.40 | 525.40 | 524.99 | -0.15% | 252 | 0.33 |
| Sep 11, 2026 | 521.80 | 526.60 | 520.80 | 526.20 | 525.79 | +1.86% | 151 | 0.20 |
| Sep 10, 2026 | 523.00 | 525.20 | 516.20 | 516.60 | 516.20 | -1.07% | 227 | 0.30 |
| Sep 09, 2026 | 522.20 | 525.00 | 516.00 | 522.20 | 521.80 | +0.97% | 202 | 0.27 |
| Sep 08, 2026 | 524.60 | 524.60 | 513.00 | 517.20 | 516.80 | -0.92% | 272 | 0.36 |
| Sep 07, 2026 | 522.40 | 524.80 | 513.20 | 522.00 | 521.60 | -1.17% | 461 | 0.61 |
| Sep 04, 2026 | 533.20 | 533.20 | 523.00 | 528.20 | 527.79 | +0.19% | 193 | 0.26 |
| Sep 03, 2026 | 523.20 | 535.00 | 520.00 | 527.20 | 526.79 | +0.65% | 315 | 0.42 |
