Merck & Co., Inc. (BIT:1MRKX)
Italy · Delayed Price · Currency is EUR 70.20
+1.60 (2.33%)
At close: Aug 13, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 0.58% | 15 |
| Aug 12, 2025 | 75.80 | 75.80 | 68.60 | 68.60 | - | -0.58% | 75 |
| Aug 11, 2025 | 69.40 | 70.00 | 69.00 | 69.00 | - | -0.29% | 379 |
| Aug 8, 2025 | 68.70 | 69.20 | 68.70 | 69.20 | - | 1.62% | 56 |
| Aug 7, 2025 | 68.50 | 68.50 | 67.80 | 68.10 | - | -1.45% | 170 |
| Aug 6, 2025 | 70.20 | 70.20 | 69.10 | 69.10 | - | -0.43% | 210 |
| Aug 5, 2025 | 68.90 | 70.00 | 68.90 | 69.40 | - | 1.46% | 27 |
| Aug 4, 2025 | 68.60 | 68.90 | 68.00 | 68.40 | - | 0.44% | 115 |
| Aug 1, 2025 | 67.90 | 69.00 | 67.20 | 68.10 | - | -2.44% | 155 |
| Jul 31, 2025 | 70.70 | 70.70 | 69.80 | 69.80 | - | -3.19% | 7 |
| Jul 30, 2025 | 71.50 | 72.90 | 71.20 | 72.10 | - | 2.71% | 756 |
| Jul 29, 2025 | 75.20 | 76.00 | 68.50 | 70.20 | - | -3.31% | 1,206 |
| Jul 28, 2025 | 72.50 | 73.10 | 72.50 | 72.60 | - | 0.97% | 141 |
| Jul 25, 2025 | 71.50 | 72.00 | 71.40 | 71.90 | - | 0.70% | 214 |
| Jul 24, 2025 | 71.60 | 71.80 | 71.20 | 71.40 | - | 0.85% | 132 |
| Jul 23, 2025 | 70.70 | 70.80 | 69.90 | 70.80 | - | 2.76% | 72 |
| Jul 22, 2025 | 69.00 | 69.50 | 68.90 | 68.90 | - | 1.62% | 60 |
| Jul 21, 2025 | 69.20 | 69.20 | 67.80 | 67.80 | - | -2.59% | 198 |
| Jul 18, 2025 | 69.30 | 69.60 | 69.30 | 69.60 | - | -1.83% | 1 |
| Jul 17, 2025 | 70.60 | 70.90 | 70.60 | 70.90 | - | 0.57% | 3 |
| Jul 16, 2025 | 70.30 | 71.50 | 70.30 | 70.50 | - | - | 417 |
| Jul 15, 2025 | 71.30 | 71.70 | 70.10 | 70.50 | - | -1.40% | 680 |
| Jul 14, 2025 | 71.80 | 71.80 | 70.80 | 71.50 | - | 0.99% | 66 |
| Jul 11, 2025 | 72.10 | 72.10 | 70.60 | 70.80 | - | -2.21% | 489 |
| Jul 10, 2025 | 71.20 | 72.90 | 71.20 | 72.40 | - | 1.40% | 72 |
| Jul 9, 2025 | 69.40 | 71.40 | 69.40 | 71.40 | - | 2.00% | 23 |
| Jul 8, 2025 | 68.70 | 70.00 | 68.70 | 70.00 | - | 1.16% | 18 |
| Jul 7, 2025 | 69.00 | 69.50 | 68.80 | 69.20 | - | 0.58% | 336 |
| Jul 4, 2025 | 68.60 | 69.40 | 68.40 | 68.80 | - | -0.58% | 36 |
| Jul 3, 2025 | 70.10 | 70.10 | 69.20 | 69.20 | - | -1.28% | 21 |
| Jul 2, 2025 | 69.50 | 70.10 | 69.50 | 70.10 | - | 0.43% | 351 |
| Jul 1, 2025 | 67.30 | 69.80 | 66.70 | 69.80 | - | 4.02% | 260 |
| Jun 30, 2025 | 67.80 | 67.80 | 67.10 | 67.10 | - | -0.59% | 42 |
| Jun 27, 2025 | 67.90 | 67.90 | 67.30 | 67.50 | - | -0.88% | 139 |
| Jun 26, 2025 | 68.60 | 68.60 | 67.90 | 68.10 | - | -0.87% | 60 |
| Jun 25, 2025 | 68.40 | 68.90 | 68.40 | 68.70 | - | -1.01% | 34 |
| Jun 24, 2025 | 69.50 | 69.60 | 69.40 | 69.40 | - | 1.17% | 49 |
| Jun 23, 2025 | 68.90 | 69.00 | 68.50 | 68.60 | - | -0.29% | 24 |
| Jun 20, 2025 | 69.10 | 69.10 | 68.80 | 68.80 | - | -0.29% | 5 |
| Jun 19, 2025 | 68.80 | 69.00 | 68.50 | 69.00 | - | -0.43% | 4 |
| Jun 18, 2025 | 68.00 | 69.60 | 67.20 | 69.30 | - | 0.73% | 572 |
| Jun 17, 2025 | 70.10 | 70.20 | 68.80 | 68.80 | - | -1.43% | 42 |
| Jun 16, 2025 | 70.50 | 72.00 | 69.30 | 69.80 | - | -1.83% | 256 |
| Jun 13, 2025 | 70.70 | 72.50 | 70.60 | 71.10 | - | 0.85% | 285 |
| Jun 12, 2025 | 69.70 | 70.50 | 69.10 | 70.50 | - | 0.14% | 84 |
| Jun 11, 2025 | 71.20 | 71.80 | 70.40 | 70.40 | - | -0.42% | 162 |
| Jun 10, 2025 | 70.00 | 71.00 | 69.50 | 70.70 | - | 2.32% | 206 |
| Jun 9, 2025 | 71.10 | 71.30 | 69.10 | 69.10 | - | -0.29% | 377 |
| Jun 6, 2025 | 67.80 | 69.60 | 67.80 | 69.30 | - | 1.32% | 136 |
| Jun 5, 2025 | 69.00 | 69.00 | 67.40 | 68.40 | - | -1.01% | 364 |