TipRanks
Go Ultimate55% OFF

Thermo Fisher (0R0H) Historical Prices

GB:0R0H historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026711.94729.00691.54693.58693.58-1.74%1,4860.59
Oct 29, 2026709.55717.95695.62705.88705.88+0.34%1,9970.80
Oct 28, 2026694.98711.00681.99703.47703.47+0.62%2,3150.94
Oct 27, 2026695.22699.96671.25699.16699.16+2.83%6200.25
Oct 26, 2026679.40690.00669.90679.94679.94+1.35%4240.17
Oct 23, 2026675.51683.88662.93670.88670.88-1.09%7910.32
Oct 22, 2026705.16705.16674.17678.24678.24-2.44%2,9031.17
Oct 21, 2026693.20705.44650.30695.20695.20+0.69%6,7522.83
Oct 20, 2026677.13692.15670.67690.42690.42+1.47%2,4080.96
Oct 19, 2026690.00705.96671.24680.39680.39-1.09%1,0370.39
Oct 16, 2026698.67702.14683.58687.86687.86-1.04%1,8140.65
Oct 15, 2026675.50695.16673.00695.09695.09+2.74%1,4360.51
Oct 14, 2026669.00680.65648.02676.56676.56+1.91%9,8673.67
Oct 13, 2026664.80674.79656.33663.90663.90+0.82%1050.04
Oct 12, 2026645.89662.60645.89658.52658.52-0.26%2500.09
Oct 09, 2026642.93661.82642.93660.26660.26+1.80%7440.27
Oct 08, 2026661.50671.90635.00648.59648.59-2.03%38,59217.75
Oct 07, 2026669.30671.13646.43662.06662.06-0.18%1,5290.70
Oct 06, 2026677.88693.88654.69663.23663.23-0.89%2,0170.94
Oct 05, 2026658.45669.24646.43669.21669.21+2.44%13,2256.80
Oct 02, 2026650.00661.00646.43653.25653.25-0.65%10,9136.10
Oct 01, 2026686.15690.00653.58657.50657.50-3.54%8010.44
Sep 30, 2026688.00695.50661.50681.60681.60+0.98%7870.43
Sep 29, 2026670.00685.00669.83674.99674.99-0.56%2,0021.11
Sep 28, 2026675.00682.52660.00678.81678.81+1.11%2270.12
Sep 25, 2026685.37688.00663.99671.34671.34-0.55%1,8611.03
Sep 24, 2026670.00682.00652.59675.06675.06+2.45%1,2420.69
Sep 23, 2026658.52670.66642.69658.94658.94+0.24%4,3092.43
Sep 22, 2026656.00663.69646.76657.36657.36-0.17%7610.42
Sep 21, 2026650.16663.99639.44658.46658.46+1.28%2,1731.20
Sep 18, 2026659.98675.00645.00650.17650.17-1.71%4320.24
Sep 17, 2026660.00663.99645.39661.49661.49+1.42%1,0620.57
Sep 16, 2026640.99652.26636.00652.26652.26+2.24%1,5200.83
Sep 15, 2026614.11639.49605.00637.99637.99+4.52%2,3821.30
Sep 14, 2026609.96620.00602.55610.41610.41-0.07%2310.08
Sep 11, 2026603.63614.29590.84611.32610.85+1.55%4570.17
Sep 10, 2026605.69623.49595.00602.00601.54-0.53%3580.13
Sep 09, 2026615.98617.36597.64605.21604.74-0.26%7250.26
Sep 08, 2026607.50616.80594.94606.81606.34-1.09%4,5871.68
Sep 07, 2026613.51628.50601.00613.51613.04+0.00%00.00
Sep 04, 2026612.68628.50601.00613.51613.04+0.35%1,2010.43
Sep 03, 2026605.50630.00603.52611.35610.88+0.75%8130.29
Sep 02, 2026580.00615.00580.00606.81606.34+0.86%5240.19
Sep 01, 2026624.85630.00601.20601.61601.15-2.60%5200.19
Aug 31, 2026630.66630.66610.00617.67617.20-0.37%1,2200.44
Aug 28, 2026649.70649.70617.45619.95619.47-1.98%5590.20
Aug 27, 2026640.88644.58623.01632.49632.00-0.11%7850.28
Aug 26, 2026628.14650.55618.03633.16632.67+0.98%2980.10
Aug 25, 2026610.00640.00610.00627.02626.54+0.31%1,9980.70
Aug 24, 2026624.86640.00615.44625.09624.61-0.09%7790.26