Merck & Co., Inc. (BIT:1MRKX)
Italy
· Delayed Price · Currency is EUR 99.80
+0.40 (0.40%)
Last updated: Mar 6, 2026, 9:31 AM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.60 | 101.60 | 99.30 | 99.40 | 99.40 | -3.50% | 85 |
| Mar 4, 2026 | 103.20 | 104.60 | 103.20 | 103.00 | 103.00 | - | 31 |
| Mar 3, 2026 | 102.60 | 105.00 | 102.40 | 103.00 | 103.00 | -1.34% | 266 |
| Mar 2, 2026 | 103.80 | 105.40 | 102.00 | 104.40 | 104.40 | 0.38% | 99 |
| Feb 27, 2026 | 101.60 | 104.40 | 98.80 | 104.00 | 104.00 | 2.56% | 77 |
| Feb 26, 2026 | 103.20 | 103.60 | 100.80 | 101.40 | 101.40 | -2.87% | 130 |
| Feb 25, 2026 | 104.40 | 105.80 | 104.40 | 104.40 | 104.40 | -0.57% | 253 |
| Feb 24, 2026 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 0.19% | 2 |
| Feb 23, 2026 | 104.00 | 105.00 | 104.00 | 104.80 | 104.80 | 1.75% | 225 |
| Feb 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.39% | 98 |
| Feb 19, 2026 | 102.40 | 102.80 | 102.40 | 102.60 | 102.60 | 0.39% | 87 |
| Feb 18, 2026 | 102.20 | 103.00 | 102.20 | 102.20 | 102.20 | -0.58% | 70 |
| Feb 17, 2026 | 103.00 | 103.20 | 102.80 | 102.80 | 102.80 | 0.59% | 147 |
| Feb 16, 2026 | 102.40 | 102.40 | 102.40 | 102.20 | 102.20 | -0.97% | 33 |
| Feb 13, 2026 | 101.00 | 102.40 | 101.00 | 103.20 | 103.20 | 0.78% | 83 |
| Feb 12, 2026 | 101.00 | 101.00 | 99.80 | 102.40 | 102.40 | 2.50% | 126 |
| Feb 11, 2026 | 98.70 | 99.70 | 97.80 | 99.90 | 99.90 | 1.52% | 104 |
| Feb 10, 2026 | 98.90 | 99.00 | 97.50 | 98.40 | 98.40 | -0.61% | 513 |
| Feb 9, 2026 | 102.20 | 103.00 | 99.30 | 99.00 | 99.00 | -4.44% | 372 |
| Feb 6, 2026 | 101.20 | 103.20 | 100.40 | 103.60 | 103.60 | 0.39% | 664 |
| Feb 5, 2026 | 100.20 | 103.00 | 99.20 | 103.20 | 103.20 | 1.78% | 422 |
| Feb 4, 2026 | 98.60 | 104.40 | 97.60 | 101.40 | 101.40 | 3.47% | 193 |
| Feb 3, 2026 | 96.00 | 99.40 | 94.40 | 98.00 | 98.00 | 2.83% | 1,141 |
| Feb 2, 2026 | 93.50 | 95.30 | 93.50 | 95.30 | 95.30 | 4.04% | 191 |
| Jan 30, 2026 | 90.60 | 91.60 | 90.60 | 91.60 | 91.60 | 0.22% | 283 |
| Jan 29, 2026 | 89.80 | 91.20 | 89.80 | 91.40 | 91.40 | 1.67% | 103 |
| Jan 28, 2026 | 89.20 | 89.90 | 89.20 | 89.90 | 89.90 | - | 71 |
| Jan 27, 2026 | 90.00 | 90.00 | 89.20 | 89.90 | 89.90 | -0.33% | 28 |
| Jan 26, 2026 | 91.60 | 91.60 | 90.10 | 90.20 | 90.20 | -1.53% | 241 |
| Jan 23, 2026 | 93.60 | 93.60 | 91.20 | 91.60 | 91.60 | -2.14% | 116 |
| Jan 22, 2026 | 95.60 | 95.60 | 93.50 | 93.60 | 93.60 | -1.37% | 90 |
| Jan 21, 2026 | 93.30 | 95.10 | 93.30 | 94.90 | 94.90 | 2.59% | 218 |
| Jan 20, 2026 | 92.60 | 92.90 | 92.60 | 92.50 | 92.50 | -0.32% | 69 |
| Jan 19, 2026 | 94.70 | 94.70 | 91.30 | 92.80 | 92.80 | -1.59% | 329 |
| Jan 16, 2026 | 94.80 | 94.80 | 94.70 | 94.30 | 94.30 | -0.63% | 52 |
| Jan 15, 2026 | 95.60 | 95.60 | 93.90 | 94.90 | 94.90 | 1.17% | 350 |
| Jan 14, 2026 | 93.00 | 93.00 | 93.00 | 93.80 | 93.80 | 0.64% | 55 |
| Jan 13, 2026 | 93.90 | 93.90 | 93.00 | 93.20 | 93.20 | -0.96% | 189 |
| Jan 12, 2026 | 93.80 | 94.30 | 93.50 | 94.10 | 94.10 | -1.16% | 302 |
| Jan 9, 2026 | 96.20 | 96.50 | 94.70 | 95.20 | 95.20 | -0.42% | 213 |
| Jan 8, 2026 | 93.90 | 96.00 | 93.20 | 95.60 | 95.60 | 1.27% | 323 |
| Jan 7, 2026 | 93.60 | 95.00 | 92.70 | 94.40 | 94.40 | 1.18% | 872 |
| Jan 6, 2026 | 91.60 | 93.60 | 91.00 | 93.30 | 93.30 | 2.19% | 866 |
| Jan 5, 2026 | 90.40 | 92.70 | 90.30 | 91.30 | 91.30 | 1.11% | 449 |
| Jan 2, 2026 | 89.70 | 90.30 | 89.60 | 90.30 | 90.30 | -0.11% | 135 |
| Dec 30, 2025 | 90.40 | 90.80 | 90.10 | 90.40 | 90.40 | -0.66% | 155 |
| Dec 29, 2025 | 90.30 | 91.30 | 90.10 | 91.00 | 91.00 | 2.25% | 409 |
| Dec 23, 2025 | 88.80 | 89.40 | 88.80 | 89.00 | 89.00 | 1.48% | 270 |
| Dec 22, 2025 | 86.30 | 86.30 | 86.10 | 87.70 | 87.70 | 1.86% | 186 |
| Dec 19, 2025 | 85.20 | 86.70 | 85.20 | 86.10 | 86.10 | 1.06% | 308 |
| Dec 18, 2025 | 85.10 | 86.40 | 85.10 | 85.20 | 85.20 | 0.83% | 132 |
| Dec 17, 2025 | 84.30 | 84.50 | 83.60 | 84.50 | 84.50 | 1.56% | 140 |
| Dec 16, 2025 | 85.80 | 85.80 | 82.40 | 83.20 | 83.20 | -2.35% | 247 |
| Dec 15, 2025 | 85.40 | 85.40 | 85.40 | 85.20 | 85.20 | 0.83% | 2 |
| Dec 12, 2025 | 88.00 | 88.00 | 88.00 | 84.50 | 84.50 | 0.48% | 4 |
| Dec 11, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.72% | 81 |
| Dec 10, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | 0.36% | 36 |
| Dec 9, 2025 | 85.20 | 85.20 | 84.00 | 83.20 | 83.20 | -2.69% | 15 |
| Dec 8, 2025 | 85.90 | 85.90 | 84.70 | 85.50 | 85.50 | -0.81% | 39 |
| Dec 5, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.15% | - |
| Dec 4, 2025 | 90.90 | 90.90 | 87.00 | 87.20 | 87.20 | -0.46% | 389 |
| Dec 3, 2025 | 86.70 | 87.00 | 86.70 | 87.60 | 87.60 | 0.57% | 36 |
| Dec 2, 2025 | 87.30 | 87.30 | 86.60 | 87.10 | 87.10 | -1.80% | 295 |
| Dec 1, 2025 | 90.50 | 90.50 | 89.00 | 88.70 | 88.70 | -1.55% | 272 |
| Nov 28, 2025 | 90.00 | 91.00 | 90.00 | 90.10 | 90.10 | -0.11% | 180 |
| Nov 27, 2025 | 90.20 | 90.80 | 89.40 | 90.20 | 90.20 | -0.66% | 315 |
| Nov 26, 2025 | 91.80 | 91.80 | 90.20 | 90.80 | 90.80 | 1.00% | 805 |
| Nov 25, 2025 | 87.60 | 89.40 | 87.00 | 89.90 | 89.90 | 1.70% | 371 |
| Nov 24, 2025 | 85.30 | 88.80 | 81.70 | 88.40 | 88.40 | 4.00% | 671 |
| Nov 21, 2025 | 82.40 | 84.30 | 82.40 | 85.00 | 85.00 | 3.28% | 170 |
| Nov 20, 2025 | 82.50 | 83.00 | 81.90 | 82.30 | 82.30 | -0.72% | 529 |
| Nov 19, 2025 | 83.90 | 83.90 | 83.60 | 82.90 | 82.90 | -0.36% | 60 |
| Nov 18, 2025 | 80.30 | 83.80 | 79.90 | 83.20 | 83.20 | 2.46% | 500 |
| Nov 17, 2025 | 80.50 | 81.20 | 80.10 | 81.20 | 81.20 | 0.12% | 371 |
| Nov 14, 2025 | 79.90 | 81.20 | 79.00 | 81.10 | 81.10 | 0.62% | 473 |
| Nov 13, 2025 | 79.60 | 80.60 | 78.80 | 80.60 | 80.60 | 1.51% | 1,531 |
| Nov 12, 2025 | 78.90 | 79.90 | 78.80 | 79.40 | 79.40 | 2.72% | 1,242 |
| Nov 11, 2025 | 75.50 | 77.30 | 75.10 | 77.30 | 77.30 | 3.48% | 295 |
| Nov 10, 2025 | 78.20 | 78.20 | 74.80 | 74.70 | 74.70 | 0.27% | 403 |
| Nov 7, 2025 | 74.30 | 74.80 | 74.00 | 74.50 | 74.50 | - | 292 |
| Nov 6, 2025 | 74.50 | 74.60 | 74.20 | 74.50 | 74.50 | 2.48% | 60 |
| Nov 5, 2025 | 73.20 | 73.20 | 72.60 | 72.70 | 72.70 | -0.82% | 36 |
| Nov 4, 2025 | 71.50 | 73.70 | 71.50 | 73.30 | 73.30 | 1.38% | 758 |
| Nov 3, 2025 | 76.00 | 76.00 | 73.00 | 72.30 | 72.30 | -2.03% | 143 |
| Oct 31, 2025 | 74.60 | 74.60 | 73.40 | 73.80 | 73.80 | -0.94% | 135 |
| Oct 30, 2025 | 74.50 | 76.60 | 72.60 | 74.50 | 74.50 | -0.40% | 501 |
| Oct 29, 2025 | 75.40 | 75.40 | 75.20 | 74.80 | 74.80 | - | 25 |
| Oct 28, 2025 | 75.40 | 75.50 | 75.30 | 74.80 | 74.80 | -0.53% | 215 |
| Oct 27, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.53% | 83 |
| Oct 24, 2025 | 75.40 | 75.40 | 75.40 | 75.60 | 75.60 | 0.80% | 10 |
| Oct 23, 2025 | 75.40 | 75.50 | 75.40 | 75.00 | 75.00 | -1.32% | 293 |
| Oct 22, 2025 | 75.30 | 75.80 | 75.30 | 76.00 | 76.00 | 1.33% | 20 |
| Oct 21, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1.21% | 33 |
| Oct 20, 2025 | 72.90 | 73.90 | 72.90 | 74.10 | 74.10 | 3.06% | 150 |
| Oct 17, 2025 | 71.70 | 71.70 | 71.70 | 71.90 | 71.90 | -0.83% | 6 |
| Oct 16, 2025 | 72.00 | 72.70 | 72.00 | 72.50 | 72.50 | 0.28% | 275 |
| Oct 15, 2025 | 73.00 | 73.40 | 72.40 | 72.30 | 72.30 | -0.96% | 572 |
| Oct 14, 2025 | 73.40 | 73.40 | 73.30 | 73.00 | 73.00 | -1.75% | 400 |
| Oct 13, 2025 | 74.40 | 74.40 | 74.20 | 74.30 | 74.30 | -1.33% | 64 |
| Oct 10, 2025 | 75.10 | 76.20 | 75.00 | 75.30 | 75.30 | -0.40% | 701 |