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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	515.12	510.83	510.83	517.99	507.64	662
February 19, 2026	513	509.77	509.77	513	505.19	3,400
February 18, 2026	501.59	510.99	510.99	511.48	500	2,236
February 17, 2026	501	503.28	503.28	506.73	498.91	3,273
February 13, 2026	509.82	505.92	505.92	515.79	500	6,994
February 12, 2026	520	506.85	506.85	527	493.78	2,287
February 11, 2026	539.82	523.99	523.99	548.1	523.75	3,350
February 10, 2026	537.84	544.34	544.34	555.02	537.84	2,482
February 09, 2026	550	544.67	544.67	550	538.41	3,392
February 06, 2026	545	543.27	543.27	548.14	538.4	1,437
February 05, 2026	567.64	549.13	549.13	567.64	548.98	2,577
February 04, 2026	570	564.55	564.55	575.5	564.55	736
February 03, 2026	570	570.8	570.8	586.56	569.67	509
February 02, 2026	569.3	583.34	583.34	583.35	569.3	1,670
January 30, 2026	597.9	579.42	579.42	597.9	577.39	1,222
January 29, 2026	614.99	590.82	590.82	616.09	572.62	1,754
January 28, 2026	617.76	609.75	609.75	622.62	605	636
January 27, 2026	626.62	627.36	627.36	627.36	619.35	2,386
January 26, 2026	625.6	629.33	629.33	631.64	622.25	1,198
January 23, 2026	633.45	626.51	626.51	639.58	625.01	2,282
January 22, 2026	637.07	638.54	638.54	643.49	636.22	1,681
January 21, 2026	620	630.92	630.92	631.43	616.19	1,568
January 20, 2026	610.31	617.34	617.34	620.14	608.98	2,941
January 16, 2026	624.09	624.27	624.27	628.02	622.83	262
January 15, 2026	621.04	621.56	621.56	628.87	618	201
January 14, 2026	607.01	614.97	615.84	618.87	602.66	270
January 13, 2026	615.56	605.1	605.1	618	598.48	1,207
January 12, 2026	616.65	608.42	608.42	624.39	607.14	738
January 09, 2026	608.76	619.2	619.2	619.2	599.4	588
January 08, 2026	612.01	615.92	615.92	622.4	611.4	3,094
January 07, 2026	617.15	618.68	618.68	624.44	617.15	1,395
January 06, 2026	608.03	620.95	620.95	627.63	602.4	4,680
January 05, 2026	589.61	605.96	605.96	607.98	589.51	1,170
January 02, 2026	570	590.81	589.93	593	561.95	790
December 31, 2025	583.71	581.96	581.96	583.71	581.96	36
December 30, 2025	585.65	581.84	581.84	585.65	581.35	404
December 29, 2025	582.26	581.76	581.76	585	576.88	274
December 24, 2025	578.59	578.27	578.45	590.59	575	838
December 23, 2025	574.18	577.5	577.5	579.49	574.18	838
December 22, 2025	567	573.72	573.72	573.72	567	1,937
December 19, 2025	562.39	567.87	567.31	568.42	558.02	3,382
December 18, 2025	562	559.69	559.69	569.52	554.57	1,240
December 17, 2025	568.94	566.06	566.06	572.41	566.06	520
December 16, 2025	570.84	561	561	570.84	561	1,202
December 15, 2025	573.14	569.43	569.43	575.73	566.12	1,608
December 12, 2025	577.43	572.23	572.23	577.45	572.23	105
December 11, 2025	578.3	576.15	576.15	579	571.22	5,356
December 10, 2025	565.44	567.03	567.03	568.02	562	1,017
December 09, 2025	569.5	565.96	565.96	574.48	564.77	573
December 08, 2025	577.2	571	571	577.2	568.84	62,539
December 05, 2025	574.53	572.71	572.71	574.92	569.63	124
December 04, 2025	581.95	577.2	573.52	587.3	561.18	3,710
December 03, 2025	576.03	585.73	585.73	587.11	576.03	785
December 02, 2025	580.59	581.18	581.18	583.39	578.12	302
December 01, 2025	590.86	584.67	584.67	596.81	584.67	3,474
November 28, 2025	588.79	590.54	590.54	592.63	588.38	1,872
November 26, 2025	599.98	590.45	589.87	600.68	589.43	562
November 25, 2025	584.5	594.41	594.41	602.34	584.5	551
November 24, 2025	584.38	585.51	585.51	586.63	579.58	856
November 21, 2025	572	588.72	588.72	588.72	568.91	173

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