Thermo Fisher Scientific Inc. - 0R0H.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	458.16	463.02	463.02	465.1	458.16	353
September 25, 2025	468.43	458.16	458.16	468.43	458.16	623
September 24, 2025	467.22	468.43	468.43	469.93	463.37	856
September 23, 2025	471.12	472.26	472.26	475.43	467.3	466
September 22, 2025	480.49	475.05	475.05	481.21	473.57	3,987
September 19, 2025	477.79	479.68	479.68	488.18	477.79	670
September 18, 2025	480.23	478.24	478.24	480.23	474	8,620
September 17, 2025	480.31	480.23	480.23	486.18	476.01	738
September 16, 2025	478.29	482.79	482.79	482.79	470.27	593
September 15, 2025	483.42	475.18	475.18	483.42	474.76	253
September 12, 2025	489.98	484.6	484.17	491.26	481.92	2,758
September 11, 2025	482.87	489.98	489.54	489.98	482.87	1,694
September 10, 2025	481.12	482.47	481.48	485.38	478.5	304
September 09, 2025	482.68	483.36	483.36	488.7	482.09	426
September 08, 2025	487.77	482.68	482.68	487.77	481.51	1,483
September 05, 2025	486.02	493.23	493.23	501.53	486.02	442
September 04, 2025	483.81	486.02	486.84	486.84	473.35	587
September 03, 2025	487.03	482.24	482.24	488.47	481.7	1,103
September 02, 2025	489.85	486.26	486.26	491.84	479.04	890
August 29, 2025	490	491.38	492.86	493.45	488.95	1,339
August 28, 2025	490	485.79	485.79	490.38	484.38	1,374
August 27, 2025	486.63	484.95	484.95	490.59	483.26	515
August 26, 2025	489.51	488.93	488.93	492.9	486.87	1,802
August 22, 2025	483.09	498.06	498.06	500.81	483.09	1,112
August 21, 2025	492.69	490.25	490.25	493.52	487.69	240
August 20, 2025	499.17	494.53	494.53	500.23	492.52	28,702
August 19, 2025	488	498.59	498.59	500.65	488	2,346
August 18, 2025	487	490.31	490.31	492.75	487	517
August 15, 2025	486.73	489.37	489.37	490.8	486.39	811
August 14, 2025	415.7	482.54	482.54	484	415.7	1,677
August 13, 2025	480.78	483.87	483.87	485.54	479.48	451
August 12, 2025	460.91	475.62	475.62	477.53	460.91	616
August 11, 2025	465	464.22	464.22	467.82	460.04	297
August 08, 2025	455.36	458.63	457.09	458.63	451.79	193
August 07, 2025	455	451.92	451.92	456.27	451.92	271
August 06, 2025	464.97	449.7	449.7	466.05	449.21	1,899
August 05, 2025	466.98	467.22	467.22	469.66	465.36	509
August 04, 2025	460	466.52	466.52	466.52	457.25	385
August 01, 2025	458.38	461.34	461.34	463.79	451.91	3,398
July 31, 2025	473.41	478.81	478.81	483.48	470.55	400
July 30, 2025	483.33	481.21	481.21	484.99	476.58	582
July 29, 2025	483.69	487.15	487.15	488.43	480	994
July 28, 2025	481	486.71	486.71	486.71	474.18	2,130
July 25, 2025	475.59	477.1	477.1	482.43	474.29	1,479
July 24, 2025	468.1	478.84	478.84	482.87	353.84	1,602
July 23, 2025	430	475.95	475.95	485.99	430	5,443
July 22, 2025	411	424.12	424.12	427	402	7,014
July 21, 2025	417.95	410.77	410.77	417.95	403.1	1,062
July 18, 2025	425.03	413.73	413.73	428	413.73	2,263
July 17, 2025	415	418.95	418.95	421.68	413.61	917
July 16, 2025	418.01	416.77	416.77	420.32	413.84	102
July 15, 2025	434.46	419.1	419.1	434.46	419.1	268
July 14, 2025	435.4	427.38	427.38	435.4	421.95	2,031
July 11, 2025	430.75	435.39	435.39	435.81	427.52	2,123
July 10, 2025	421	432.09	432.09	436.37	418.88	483
July 09, 2025	422.2	416.11	416.11	426.87	412.33	1,109
July 08, 2025	423.7	430.75	430.75	433.2	418.5	651
July 07, 2025	430	417.92	417.92	430.99	417.58	1,256
July 03, 2025	427.81	428.25	428.25	433.04	426.51	705
July 02, 2025	423.21	427.05	427.05	430.23	421.02	1,905

Thermo Fisher Scientific Inc. (0R0H.L) LSE