Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 101.60
-2.80 (-2.68%)
Feb 26, 2026, 5:35 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 103.60 | 103.60 | 101.00 | 101.60 | 101.60 | -2.68% | 621 |
| Feb 25, 2026 | 105.00 | 106.00 | 104.20 | 104.40 | 104.40 | -0.76% | 501 |
| Feb 24, 2026 | 104.80 | 105.40 | 104.00 | 105.20 | 105.20 | 0.57% | 2,403 |
| Feb 23, 2026 | 103.80 | 105.00 | 103.00 | 104.60 | 104.60 | 1.16% | 8,420 |
| Feb 20, 2026 | 103.20 | 103.80 | 103.00 | 103.40 | 103.40 | 0.39% | 1,199 |
| Feb 19, 2026 | 103.20 | 103.60 | 102.40 | 103.00 | 103.00 | 0.98% | 1,874 |
| Feb 18, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 102.00 | -0.58% | 971 |
| Feb 17, 2026 | 102.00 | 103.60 | 102.00 | 102.60 | 102.60 | 0.79% | 1,184 |
| Feb 16, 2026 | 102.20 | 102.80 | 101.40 | 101.80 | 101.80 | -1.55% | 455 |
| Feb 13, 2026 | 100.60 | 103.60 | 99.60 | 103.40 | 103.40 | 1.37% | 8,002 |
| Feb 12, 2026 | 100.00 | 102.00 | 99.60 | 102.00 | 102.00 | 2.10% | 1,154 |
| Feb 11, 2026 | 97.90 | 100.00 | 97.80 | 99.90 | 99.90 | 1.63% | 1,146 |
| Feb 10, 2026 | 98.50 | 98.80 | 97.40 | 98.30 | 98.30 | -0.51% | 836 |
| Feb 9, 2026 | 103.00 | 103.00 | 98.80 | 98.80 | 98.80 | -4.45% | 4,170 |
| Feb 6, 2026 | 101.60 | 103.80 | 101.00 | 103.40 | 103.40 | 0.19% | 2,948 |
| Feb 5, 2026 | 99.90 | 103.80 | 99.40 | 103.20 | 103.20 | 1.78% | 3,691 |
| Feb 4, 2026 | 98.00 | 101.40 | 98.00 | 101.40 | 101.40 | 3.26% | 9,619 |
| Feb 3, 2026 | 95.50 | 100.60 | 93.00 | 98.20 | 98.20 | 3.26% | 11,377 |
| Feb 2, 2026 | 93.00 | 95.50 | 92.60 | 95.10 | 95.10 | 3.71% | 2,250 |
| Jan 30, 2026 | 90.40 | 91.80 | 90.30 | 91.70 | 91.70 | 0.33% | 3,064 |
| Jan 29, 2026 | 89.30 | 91.60 | 89.30 | 91.40 | 91.40 | 1.78% | 1,229 |
| Jan 28, 2026 | 89.50 | 90.00 | 89.00 | 89.80 | 89.80 | -0.22% | 1,288 |
| Jan 27, 2026 | 90.00 | 90.70 | 89.90 | 90.00 | 90.00 | -0.22% | 509 |
| Jan 26, 2026 | 91.20 | 91.50 | 90.00 | 90.20 | 90.20 | -1.53% | 2,624 |
| Jan 23, 2026 | 93.20 | 93.50 | 91.20 | 91.60 | 91.60 | -2.03% | 775 |
| Jan 22, 2026 | 95.40 | 95.40 | 93.30 | 93.50 | 93.50 | -1.48% | 2,826 |
| Jan 21, 2026 | 93.50 | 95.20 | 93.20 | 94.90 | 94.90 | 2.59% | 782 |
| Jan 20, 2026 | 92.30 | 92.90 | 91.70 | 92.50 | 92.50 | -0.64% | 5,978 |
| Jan 19, 2026 | 92.80 | 93.30 | 91.90 | 93.10 | 93.10 | -1.17% | 2,474 |
| Jan 16, 2026 | 95.80 | 95.80 | 94.20 | 94.20 | 94.20 | -0.63% | 2,093 |
| Jan 15, 2026 | 95.00 | 95.30 | 93.60 | 94.80 | 94.80 | 1.28% | 1,730 |
| Jan 14, 2026 | 92.80 | 93.80 | 92.40 | 93.60 | 93.60 | 0.43% | 1,654 |
| Jan 13, 2026 | 93.90 | 93.90 | 92.10 | 93.20 | 93.20 | -0.75% | 1,661 |
| Jan 12, 2026 | 94.30 | 95.30 | 93.70 | 93.90 | 93.90 | -1.47% | 1,161 |
| Jan 9, 2026 | 95.00 | 96.70 | 94.80 | 95.30 | 95.30 | -0.42% | 2,967 |
| Jan 8, 2026 | 92.60 | 96.00 | 92.30 | 95.70 | 95.70 | 1.38% | 3,997 |
| Jan 7, 2026 | 93.30 | 95.10 | 92.30 | 94.40 | 94.40 | 1.18% | 11,441 |
| Jan 6, 2026 | 91.60 | 94.10 | 91.30 | 93.30 | 93.30 | 2.41% | 5,722 |
| Jan 5, 2026 | 90.70 | 92.80 | 90.30 | 91.10 | 91.10 | 1.11% | 2,351 |
| Jan 2, 2026 | 89.60 | 90.30 | 89.20 | 90.10 | 90.10 | -0.11% | 2,093 |
| Dec 30, 2025 | 90.70 | 90.70 | 90.10 | 90.20 | 90.20 | -0.99% | 1,375 |
| Dec 29, 2025 | 90.60 | 91.20 | 90.40 | 91.10 | 91.10 | 2.24% | 1,687 |
| Dec 23, 2025 | 88.60 | 89.50 | 88.40 | 89.10 | 89.10 | 1.71% | 55,465 |
| Dec 22, 2025 | 86.20 | 87.70 | 85.50 | 87.60 | 87.60 | 1.51% | 3,179 |
| Dec 19, 2025 | 85.70 | 86.70 | 85.60 | 86.30 | 86.30 | 1.05% | 672 |
| Dec 18, 2025 | 84.30 | 86.00 | 84.30 | 85.40 | 85.40 | 1.30% | 2,565 |
| Dec 17, 2025 | 83.80 | 84.50 | 83.60 | 84.30 | 84.30 | 1.08% | 816 |
| Dec 16, 2025 | 84.80 | 85.70 | 83.10 | 83.40 | 83.40 | -2.00% | 1,656 |
| Dec 15, 2025 | 85.30 | 85.60 | 84.70 | 85.10 | 85.10 | -0.70% | 1,112 |
| Dec 12, 2025 | 85.00 | 85.90 | 84.30 | 85.70 | 84.98 | 1.90% | 2,853 |