Merck & Co., Inc. (FRA:6MK)
Germany · Delayed Price · Currency is EUR 103.20
-0.40 (-0.39%)
At close: Feb 20, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 103.20 | -0.39% | 217 |
| Feb 19, 2026 | 103.00 | 104.00 | 102.80 | 103.60 | 103.60 | 0.97% | 539 |
| Feb 18, 2026 | 102.60 | 103.00 | 102.60 | 102.60 | 102.60 | -0.19% | 68 |
| Feb 17, 2026 | 101.80 | 103.00 | 101.80 | 102.80 | 102.80 | 0.98% | 239 |
| Feb 16, 2026 | 102.40 | 102.80 | 101.80 | 101.80 | 101.80 | -1.36% | 155 |
| Feb 13, 2026 | 100.20 | 103.20 | 100.00 | 103.20 | 103.20 | 1.38% | 289 |
| Feb 12, 2026 | 100.20 | 102.20 | 99.70 | 101.80 | 101.80 | 2.62% | 95 |
| Feb 11, 2026 | 98.10 | 99.20 | 98.00 | 99.20 | 99.20 | 0.61% | 87 |
| Feb 10, 2026 | 98.30 | 98.80 | 97.70 | 98.60 | 98.60 | 0.10% | 517 |
| Feb 9, 2026 | 103.00 | 103.00 | 98.20 | 98.50 | 98.50 | -4.00% | 236 |
| Feb 6, 2026 | 101.20 | 102.60 | 101.20 | 102.60 | 102.60 | - | 145 |
| Feb 5, 2026 | 99.70 | 103.20 | 99.40 | 102.60 | 102.60 | 2.40% | 513 |
| Feb 4, 2026 | 97.90 | 101.60 | 97.90 | 100.20 | 100.20 | 1.52% | 2,296 |
| Feb 3, 2026 | 95.60 | 98.70 | 93.90 | 98.70 | 98.70 | 5.90% | 328 |
| Feb 2, 2026 | 92.50 | 93.20 | 92.50 | 93.20 | 93.20 | 0.65% | 15 |
| Jan 30, 2026 | 90.40 | 92.60 | 90.40 | 92.60 | 92.60 | 1.20% | 160 |
| Jan 29, 2026 | 88.90 | 91.50 | 88.90 | 91.50 | 91.50 | 1.89% | 1,589 |
| Jan 28, 2026 | 89.60 | 89.80 | 88.80 | 89.80 | 89.80 | - | 407 |
| Jan 27, 2026 | 89.80 | 90.10 | 89.50 | 89.80 | 89.80 | -0.66% | 889 |
| Jan 26, 2026 | 90.90 | 91.50 | 90.40 | 90.40 | 90.40 | -0.99% | 102 |
| Jan 23, 2026 | 92.90 | 92.90 | 91.30 | 91.30 | 91.30 | -1.83% | 40 |
| Jan 22, 2026 | 94.80 | 95.40 | 93.00 | 93.00 | 93.00 | -2.00% | 445 |
| Jan 21, 2026 | 93.70 | 94.90 | 93.50 | 94.90 | 94.90 | 3.04% | 2,233 |
| Jan 20, 2026 | 92.10 | 92.20 | 91.80 | 92.10 | 92.10 | -0.75% | 4,266 |
| Jan 19, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.69% | 720 |
| Jan 16, 2026 | 95.40 | 95.70 | 94.40 | 94.40 | 94.40 | -1.67% | 1,174 |
| Jan 15, 2026 | 95.30 | 96.00 | 93.80 | 96.00 | 96.00 | 2.89% | 1,369 |
| Jan 14, 2026 | 92.50 | 93.30 | 92.50 | 93.30 | 93.30 | -0.11% | 915 |
| Jan 13, 2026 | 93.50 | 93.70 | 93.40 | 93.40 | 93.40 | -0.32% | 233 |
| Jan 12, 2026 | 94.70 | 94.90 | 93.50 | 93.70 | 93.70 | -2.29% | 1,681 |
| Jan 9, 2026 | 95.30 | 96.50 | 94.50 | 95.90 | 95.90 | 0.42% | 5,070 |
| Jan 8, 2026 | 92.60 | 95.50 | 92.60 | 95.50 | 95.50 | 2.69% | 831 |
| Jan 7, 2026 | 93.10 | 95.10 | 92.90 | 93.00 | 93.00 | - | 17,738 |
| Jan 6, 2026 | 91.30 | 93.80 | 91.30 | 93.00 | 93.00 | 2.65% | 3,368 |
| Jan 5, 2026 | 90.40 | 91.30 | 90.40 | 90.60 | 90.60 | 0.33% | 464 |
| Jan 2, 2026 | 89.50 | 90.30 | 89.50 | 90.30 | 90.30 | - | 285 |
| Dec 30, 2025 | 90.40 | 90.40 | 90.30 | 90.30 | 90.30 | -0.55% | 232 |
| Dec 29, 2025 | 90.40 | 91.00 | 90.40 | 90.80 | 90.80 | 2.02% | 1,836 |
| Dec 23, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | 1.02% | 75 |
| Dec 22, 2025 | 86.20 | 88.10 | 85.80 | 88.10 | 88.10 | 1.50% | 351 |
| Dec 19, 2025 | 85.40 | 87.00 | 85.40 | 86.80 | 86.80 | 2.36% | 344 |
| Dec 18, 2025 | 84.20 | 85.90 | 84.20 | 84.80 | 84.80 | 1.19% | 2,758 |
| Dec 17, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.64% | - |
| Dec 16, 2025 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.47% | 535 |
| Dec 15, 2025 | 85.20 | 85.20 | 84.70 | 84.80 | 84.80 | -0.70% | 648 |
| Dec 12, 2025 | 84.40 | 85.50 | 83.80 | 85.40 | 84.68 | 1.55% | 801 |
| Dec 11, 2025 | 83.80 | 84.90 | 83.30 | 84.10 | 83.39 | 0.60% | 1,842 |
| Dec 10, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 82.89 | - | 595 |
| Dec 9, 2025 | 84.70 | 84.90 | 82.90 | 83.60 | 82.89 | -1.18% | 2,475 |
| Dec 8, 2025 | 85.70 | 85.70 | 84.60 | 84.60 | 83.88 | -1.05% | 62 |