Thermo Fisher Scientific Inc. (0R0H.L) LSE
494.37
-2.35(-0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
494.37
-2.35(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 488 | 494.37 | 494.37 | 504.8 | 478.07 | 470 |
| April 01, 2026 | 486 | 496.72 | 496.72 | 505 | 486 | 656 |
| March 31, 2026 | 478.43 | 490.24 | 490.24 | 490.24 | 478.43 | 713 |
| March 30, 2026 | 470.01 | 481.13 | 481.13 | 482.33 | 464.78 | 1,042 |
| March 27, 2026 | 489.24 | 473.81 | 473.81 | 498.82 | 471.26 | 1,031 |
| March 26, 2026 | 503.97 | 491.72 | 491.72 | 503.97 | 481 | 339 |
| March 25, 2026 | 496 | 490.63 | 490.63 | 503.08 | 483.7 | 1,998 |
| March 24, 2026 | 457 | 491.88 | 491.88 | 491.88 | 457 | 3,903 |
| March 23, 2026 | 474.39 | 482.24 | 482.24 | 500 | 458.4 | 2,751 |
| March 20, 2026 | 475 | 472.01 | 472.01 | 486.02 | 466.85 | 2,191 |
| March 19, 2026 | 462.5 | 469.12 | 469.12 | 470.19 | 458.73 | 1,522 |
| March 18, 2026 | 486.02 | 465.1 | 465.1 | 492.23 | 462.93 | 2,771 |
| March 17, 2026 | 472.3 | 473.87 | 473.87 | 481 | 468.08 | 1,031 |
| March 16, 2026 | 466 | 468.47 | 468.47 | 474.5 | 462 | 5,089 |
| March 13, 2026 | 474.99 | 466.65 | 466.65 | 482 | 465.52 | 2,838 |
| March 12, 2026 | 495 | 476.85 | 476.85 | 495.6 | 474.67 | 5,698 |
| March 11, 2026 | 510.66 | 494.77 | 494.77 | 510.66 | 491.61 | 976 |
| March 10, 2026 | 516.3 | 501.47 | 501.47 | 516.3 | 499.03 | 7,613 |
| March 09, 2026 | 496.22 | 502.84 | 502.84 | 502.84 | 492.67 | 1,124 |
| March 06, 2026 | 518.84 | 514.22 | 514.22 | 521.41 | 501.5 | 1,557 |
| March 05, 2026 | 519 | 513.21 | 513.21 | 519 | 503.18 | 1,879 |
| March 04, 2026 | 508.1 | 511.47 | 511.47 | 517 | 500 | 1,269 |
| March 03, 2026 | 503.99 | 507.88 | 507.88 | 511.68 | 494.42 | 3,647 |
| March 02, 2026 | 512.88 | 509.7 | 509.7 | 518.76 | 502.76 | 2,102 |
| February 27, 2026 | 515.4 | 517.92 | 517.92 | 521.62 | 509 | 1,957 |
| February 26, 2026 | 513.68 | 512.34 | 512.34 | 521 | 510.72 | 1,118 |
| February 25, 2026 | 514.91 | 515.42 | 515.42 | 519.63 | 511.01 | 4,628 |
| February 24, 2026 | 515.44 | 517.66 | 517.66 | 520.92 | 510 | 3,522 |
| February 23, 2026 | 511 | 518.24 | 518.24 | 518.24 | 507.93 | 3,245 |
| February 20, 2026 | 515.12 | 510.83 | 0 | 517.99 | 507.64 | 662 |
| February 19, 2026 | 513 | 509.77 | 0 | 513 | 505.19 | 3,400 |
| February 18, 2026 | 501.59 | 510.99 | 0 | 511.48 | 500 | 2,236 |
| February 17, 2026 | 501 | 503.28 | 0 | 506.73 | 498.91 | 3,273 |
| February 13, 2026 | 509.82 | 505.92 | 0 | 515.79 | 500 | 6,994 |
| February 12, 2026 | 520 | 506.85 | 0 | 527 | 493.78 | 2,287 |
| February 11, 2026 | 539.82 | 523.99 | 0 | 548.1 | 523.75 | 3,350 |
| February 10, 2026 | 537.84 | 544.34 | 0 | 555.02 | 537.84 | 2,482 |
| February 09, 2026 | 550 | 544.67 | 0 | 550 | 538.41 | 3,392 |
| February 06, 2026 | 545 | 543.27 | 0 | 548.14 | 538.4 | 1,437 |
| February 05, 2026 | 567.64 | 549.13 | 0 | 567.64 | 548.98 | 2,577 |
| February 04, 2026 | 570 | 564.55 | 0 | 575.5 | 564.55 | 736 |
| February 03, 2026 | 570 | 570.8 | 0 | 586.56 | 569.67 | 509 |
| February 02, 2026 | 569.3 | 583.34 | 0 | 583.35 | 569.3 | 1,670 |
| January 30, 2026 | 597.9 | 579.42 | 0 | 597.9 | 577.39 | 1,222 |
| January 29, 2026 | 614.99 | 590.82 | 0 | 616.09 | 572.62 | 1,754 |
| January 28, 2026 | 617.76 | 609.75 | 0 | 622.62 | 605 | 636 |
| January 27, 2026 | 626.62 | 626.21 | 0 | 627.43 | 619.35 | 2,396 |
| January 26, 2026 | 625.6 | 629.33 | 0 | 631.64 | 622.25 | 1,198 |
| January 23, 2026 | 633.45 | 626.51 | 0 | 639.58 | 625.01 | 2,282 |
| January 22, 2026 | 637.07 | 638.54 | 0 | 643.49 | 636.22 | 1,681 |
| January 21, 2026 | 620 | 630.92 | 0 | 631.43 | 616.19 | 1,573 |
| January 20, 2026 | 610.31 | 617.34 | 0 | 620.14 | 608.98 | 2,941 |
| January 16, 2026 | 624.09 | 625.43 | 0 | 628.02 | 622.83 | 278 |
| January 15, 2026 | 621.04 | 621.56 | 0 | 628.87 | 618 | 201 |
| January 14, 2026 | 604.21 | 618.02 | 0 | 618.54 | 604.21 | 1,178 |
| January 13, 2026 | 615.56 | 605.1 | 0 | 618 | 598.48 | 1,207 |
| January 12, 2026 | 616.65 | 608.42 | 0 | 624.39 | 607.14 | 738 |
| January 09, 2026 | 608.76 | 619.2 | 0 | 619.2 | 599.4 | 588 |
| January 08, 2026 | 612.01 | 615.92 | 0 | 622.4 | 611.4 | 3,094 |
| January 07, 2026 | 617.15 | 618.68 | 0 | 624.44 | 617.15 | 1,395 |