Merck KGaA (FRA:MRKC)
Germany · Delayed Price · Currency is EUR 25.40
0.00 (0.00%)
At close: Feb 20, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 18, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 3.23% | 46 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 10, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 3.33% | 1 |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 5, 2026 | 24.40 | 24.60 | 24.00 | 24.00 | 24.00 | -1.64% | 454 |
| Feb 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jan 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jan 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Jan 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jan 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jan 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Jan 13, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 3.15% | 4 |
| Jan 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jan 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jan 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 2, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 3.33% | 1 |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 29, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 0.84% | 122 |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Dec 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Dec 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Dec 9, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 2 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |