Merck & Co., Inc. (BIT:1MRKX)
Italy
· Delayed Price · Currency is EUR 94.95
0.00 (0.00%)
Last updated: Apr 28, 2026, 9:00 AM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.53% | - |
| Apr 27, 2026 | 93.91 | 95.49 | 93.91 | 94.95 | 94.95 | -0.49% | 55 |
| Apr 24, 2026 | 95.60 | 95.60 | 95.60 | 95.42 | 95.42 | -1.86% | 10 |
| Apr 23, 2026 | 96.50 | 96.50 | 96.50 | 97.23 | 97.23 | 1.33% | 88 |
| Apr 22, 2026 | 95.65 | 95.65 | 95.65 | 95.95 | 95.95 | 0.37% | 45 |
| Apr 21, 2026 | 99.80 | 99.80 | 96.00 | 95.60 | 95.60 | -4.95% | 211 |
| Apr 20, 2026 | 102.04 | 102.04 | 100.00 | 100.58 | 100.58 | 1.57% | 35 |
| Apr 17, 2026 | 98.54 | 99.00 | 98.54 | 99.03 | 99.03 | 0.63% | 108 |
| Apr 16, 2026 | 99.76 | 99.76 | 98.74 | 98.41 | 98.41 | -1.35% | 79 |
| Apr 15, 2026 | 100.46 | 100.46 | 99.20 | 99.76 | 99.76 | -2.33% | 542 |
| Apr 14, 2026 | 104.24 | 104.24 | 100.16 | 102.14 | 102.14 | -0.31% | 87 |
| Apr 13, 2026 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | -1.27% | - |
| Apr 10, 2026 | 103.20 | 103.20 | 103.20 | 103.78 | 103.78 | -0.69% | 3 |
| Apr 9, 2026 | 105.50 | 105.50 | 105.50 | 104.50 | 104.50 | 0.25% | 150 |
| Apr 8, 2026 | 101.98 | 104.24 | 101.72 | 104.24 | 104.24 | 2.74% | 173 |
| Apr 7, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | -2.44% | - |
| Apr 2, 2026 | 104.40 | 106.20 | 104.40 | 104.00 | 104.00 | -0.19% | 36 |
| Apr 1, 2026 | 105.00 | 105.00 | 104.00 | 104.20 | 104.20 | -0.19% | 115 |
| Mar 31, 2026 | 101.40 | 104.40 | 101.40 | 104.40 | 104.40 | 1.36% | 24 |
| Mar 30, 2026 | 101.20 | 106.00 | 98.80 | 103.00 | 103.00 | -0.96% | 840 |
| Mar 27, 2026 | 103.60 | 104.60 | 103.60 | 104.00 | 104.00 | 1.36% | 173 |
| Mar 26, 2026 | 103.20 | 103.80 | 103.20 | 102.60 | 102.60 | -1.16% | 148 |
| Mar 25, 2026 | 100.80 | 101.20 | 100.80 | 103.80 | 103.80 | 3.39% | 125 |
| Mar 24, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.90% | - |
| Mar 23, 2026 | 98.70 | 98.70 | 94.30 | 99.50 | 99.50 | -0.10% | 94 |
| Mar 20, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.71% | - |
| Mar 19, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -0.60% | - |
| Mar 18, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.90% | - |
| Mar 17, 2026 | 99.30 | 99.40 | 99.30 | 100.40 | 100.40 | 0.70% | 85 |
| Mar 16, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 3.21% | - |
| Mar 13, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -3.78% | - |
| Mar 12, 2026 | 98.00 | 100.40 | 98.00 | 100.40 | 99.64 | -0.20% | 62 |
| Mar 11, 2026 | 98.60 | 98.60 | 97.20 | 100.60 | 99.84 | -1.37% | 26 |
| Mar 10, 2026 | 110.20 | 110.20 | 101.00 | 102.00 | 101.23 | 1.80% | 250 |
| Mar 9, 2026 | 95.30 | 99.90 | 95.30 | 100.20 | 99.45 | 2.04% | 172 |
| Mar 6, 2026 | 99.80 | 99.80 | 99.00 | 98.20 | 97.46 | -1.21% | 55 |
| Mar 5, 2026 | 101.60 | 101.60 | 99.30 | 99.40 | 98.65 | -3.50% | 85 |
| Mar 4, 2026 | 103.20 | 104.60 | 103.20 | 103.00 | 102.23 | - | 31 |
| Mar 3, 2026 | 102.60 | 105.00 | 102.40 | 103.00 | 102.23 | -1.34% | 266 |
| Mar 2, 2026 | 103.80 | 105.40 | 102.00 | 104.40 | 103.61 | 0.38% | 99 |
| Feb 27, 2026 | 101.60 | 104.40 | 98.80 | 104.00 | 103.22 | 2.56% | 77 |
| Feb 26, 2026 | 103.20 | 103.60 | 100.80 | 101.40 | 100.64 | -2.87% | 130 |
| Feb 25, 2026 | 104.40 | 105.80 | 104.40 | 104.40 | 103.61 | -0.57% | 253 |
| Feb 24, 2026 | 104.20 | 105.00 | 104.20 | 105.00 | 104.21 | 0.19% | 2 |
| Feb 23, 2026 | 104.00 | 105.00 | 104.00 | 104.80 | 104.01 | 1.75% | 225 |
| Feb 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.23 | 0.39% | 98 |
| Feb 19, 2026 | 102.40 | 102.80 | 102.40 | 102.60 | 101.83 | 0.39% | 87 |
| Feb 18, 2026 | 102.20 | 103.00 | 102.20 | 102.20 | 101.43 | -0.58% | 70 |
| Feb 17, 2026 | 103.00 | 103.20 | 102.80 | 102.80 | 102.03 | 0.59% | 147 |
| Feb 16, 2026 | 102.40 | 102.40 | 102.40 | 102.20 | 101.43 | -0.97% | 33 |
| Feb 13, 2026 | 101.00 | 102.40 | 101.00 | 103.20 | 102.42 | 0.78% | 83 |
| Feb 12, 2026 | 101.00 | 101.00 | 99.80 | 102.40 | 101.63 | 2.50% | 126 |
| Feb 11, 2026 | 98.70 | 99.70 | 97.80 | 99.90 | 99.15 | 1.52% | 104 |
| Feb 10, 2026 | 98.90 | 99.00 | 97.50 | 98.40 | 97.66 | -0.61% | 513 |
| Feb 9, 2026 | 102.20 | 103.00 | 99.30 | 99.00 | 98.26 | -4.44% | 372 |
| Feb 6, 2026 | 101.20 | 103.20 | 100.40 | 103.60 | 102.82 | 0.39% | 664 |
| Feb 5, 2026 | 100.20 | 103.00 | 99.20 | 103.20 | 102.42 | 1.78% | 422 |
| Feb 4, 2026 | 98.60 | 104.40 | 97.60 | 101.40 | 100.64 | 3.47% | 193 |
| Feb 3, 2026 | 96.00 | 99.40 | 94.40 | 98.00 | 97.26 | 2.83% | 1,141 |
| Feb 2, 2026 | 93.50 | 95.30 | 93.50 | 95.30 | 94.58 | 4.04% | 191 |
| Jan 30, 2026 | 90.60 | 91.60 | 90.60 | 91.60 | 90.91 | 0.22% | 283 |
| Jan 29, 2026 | 89.80 | 91.20 | 89.80 | 91.40 | 90.71 | 1.67% | 103 |
| Jan 28, 2026 | 89.20 | 89.90 | 89.20 | 89.90 | 89.22 | - | 71 |
| Jan 27, 2026 | 90.00 | 90.00 | 89.20 | 89.90 | 89.22 | -0.33% | 28 |
| Jan 26, 2026 | 91.60 | 91.60 | 90.10 | 90.20 | 89.52 | -1.53% | 241 |
| Jan 23, 2026 | 93.60 | 93.60 | 91.20 | 91.60 | 90.91 | -2.14% | 116 |
| Jan 22, 2026 | 95.60 | 95.60 | 93.50 | 93.60 | 92.90 | -1.37% | 90 |
| Jan 21, 2026 | 93.30 | 95.10 | 93.30 | 94.90 | 94.19 | 2.59% | 218 |
| Jan 20, 2026 | 92.60 | 92.90 | 92.60 | 92.50 | 91.80 | -0.32% | 69 |
| Jan 19, 2026 | 94.70 | 94.70 | 91.30 | 92.80 | 92.10 | -1.59% | 329 |
| Jan 16, 2026 | 94.80 | 94.80 | 94.70 | 94.30 | 93.59 | -0.63% | 52 |
| Jan 15, 2026 | 95.60 | 95.60 | 93.90 | 94.90 | 94.19 | 1.17% | 350 |
| Jan 14, 2026 | 93.00 | 93.00 | 93.00 | 93.80 | 93.09 | 0.64% | 55 |
| Jan 13, 2026 | 93.90 | 93.90 | 93.00 | 93.20 | 92.50 | -0.96% | 189 |
| Jan 12, 2026 | 93.80 | 94.30 | 93.50 | 94.10 | 93.39 | -1.16% | 302 |
| Jan 9, 2026 | 96.20 | 96.50 | 94.70 | 95.20 | 94.48 | -0.42% | 213 |
| Jan 8, 2026 | 93.90 | 96.00 | 93.20 | 95.60 | 94.88 | 1.27% | 323 |
| Jan 7, 2026 | 93.60 | 95.00 | 92.70 | 94.40 | 93.69 | 1.18% | 872 |
| Jan 6, 2026 | 91.60 | 93.60 | 91.00 | 93.30 | 92.60 | 2.19% | 866 |
| Jan 5, 2026 | 90.40 | 92.70 | 90.30 | 91.30 | 90.61 | 1.11% | 449 |
| Jan 2, 2026 | 89.70 | 90.30 | 89.60 | 90.30 | 89.62 | -0.11% | 135 |
| Dec 30, 2025 | 90.40 | 90.80 | 90.10 | 90.40 | 89.72 | -0.66% | 155 |
| Dec 29, 2025 | 90.30 | 91.30 | 90.10 | 91.00 | 90.32 | 2.25% | 409 |
| Dec 23, 2025 | 88.80 | 89.40 | 88.80 | 89.00 | 88.33 | 1.48% | 270 |
| Dec 22, 2025 | 86.30 | 86.30 | 86.10 | 87.70 | 87.04 | 1.86% | 186 |
| Dec 19, 2025 | 85.20 | 86.70 | 85.20 | 86.10 | 85.45 | 1.06% | 308 |
| Dec 18, 2025 | 85.10 | 86.40 | 85.10 | 85.20 | 84.56 | 0.83% | 132 |
| Dec 17, 2025 | 84.30 | 84.50 | 83.60 | 84.50 | 83.86 | 1.56% | 140 |
| Dec 16, 2025 | 85.80 | 85.80 | 82.40 | 83.20 | 82.57 | -2.35% | 247 |
| Dec 15, 2025 | 85.40 | 85.40 | 85.40 | 85.20 | 84.56 | 0.83% | 2 |
| Dec 12, 2025 | 88.00 | 88.00 | 88.00 | 84.50 | 83.86 | 0.48% | 4 |
| Dec 11, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 82.75 | 0.72% | 81 |
| Dec 10, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 82.16 | 0.36% | 36 |
| Dec 9, 2025 | 85.20 | 85.20 | 84.00 | 83.20 | 81.86 | -2.69% | 15 |
| Dec 8, 2025 | 85.90 | 85.90 | 84.70 | 85.50 | 84.13 | -0.81% | 39 |
| Dec 5, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 84.82 | -1.15% | - |
| Dec 4, 2025 | 90.90 | 90.90 | 87.00 | 87.20 | 85.80 | -0.46% | 389 |
| Dec 3, 2025 | 86.70 | 87.00 | 86.70 | 87.60 | 86.19 | 0.57% | 36 |
| Dec 2, 2025 | 87.30 | 87.30 | 86.60 | 87.10 | 85.70 | -1.80% | 295 |
| Dec 1, 2025 | 90.50 | 90.50 | 89.00 | 88.70 | 87.28 | -1.55% | 272 |