Merck & Co., Inc. (FRA:6MK)
Germany
· Delayed Price · Currency is EUR 99.80
+0.40 (0.40%)
Mar 6, 2026, 4:00 PM EDT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.90 | 100.40 | 98.70 | 99.80 | 99.80 | 0.40% | 461 |
| Mar 5, 2026 | 103.40 | 103.40 | 99.40 | 99.40 | 99.40 | -2.93% | 991 |
| Mar 4, 2026 | 102.40 | 103.00 | 102.40 | 102.40 | 102.40 | -1.16% | 55 |
| Mar 3, 2026 | 103.40 | 104.00 | 103.40 | 103.60 | 103.60 | -0.58% | 719 |
| Mar 2, 2026 | 104.40 | 105.00 | 103.80 | 104.20 | 104.20 | 0.19% | 1,790 |
| Feb 27, 2026 | 101.00 | 104.00 | 100.80 | 104.00 | 104.00 | 2.77% | 512 |
| Feb 26, 2026 | 103.60 | 103.80 | 101.20 | 101.20 | 101.20 | -2.69% | 497 |
| Feb 25, 2026 | 104.80 | 105.20 | 104.00 | 104.00 | 104.00 | -1.33% | 1,282 |
| Feb 24, 2026 | 105.00 | 105.40 | 104.60 | 105.40 | 105.40 | 0.76% | 284 |
| Feb 23, 2026 | 103.00 | 105.80 | 103.00 | 104.60 | 104.60 | 1.36% | 292 |
| 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 |
| Dec 5, 2025 | 86.70 | 86.70 | 85.50 | 85.50 | 84.78 | -1.95% | 565 |
| Dec 4, 2025 | 87.60 | 87.90 | 87.20 | 87.20 | 86.46 | -0.80% | 342 |
| Dec 3, 2025 | 87.00 | 87.90 | 87.00 | 87.90 | 87.15 | 1.27% | 313 |
| Dec 2, 2025 | 87.40 | 88.20 | 86.50 | 86.80 | 86.06 | -3.23% | 446 |
| Dec 1, 2025 | 89.80 | 89.80 | 89.70 | 89.70 | 88.94 | -0.77% | 61 |
| Nov 28, 2025 | 90.20 | 90.90 | 89.90 | 90.40 | 89.63 | 0.56% | 613 |
| Nov 27, 2025 | 90.00 | 90.70 | 89.90 | 89.90 | 89.14 | -1.32% | 939 |
| Nov 26, 2025 | 91.00 | 91.50 | 90.40 | 91.10 | 90.33 | 0.55% | 810 |
| Nov 25, 2025 | 87.00 | 90.60 | 87.00 | 90.60 | 89.83 | 3.19% | 1,466 |
| Nov 24, 2025 | 85.00 | 88.60 | 85.00 | 87.80 | 87.06 | 1.62% | 3,069 |
| Nov 21, 2025 | 82.10 | 86.50 | 82.00 | 86.40 | 85.67 | 5.37% | 784 |
| Nov 20, 2025 | 82.70 | 82.70 | 82.00 | 82.00 | 81.30 | - | 218 |
| Nov 19, 2025 | 83.20 | 83.90 | 82.00 | 82.00 | 81.30 | -1.91% | 904 |
| Nov 18, 2025 | 79.70 | 84.20 | 79.60 | 83.60 | 82.89 | 3.59% | 1,612 |
| Nov 17, 2025 | 80.40 | 81.60 | 80.10 | 80.70 | 80.02 | 0.50% | 865 |
| Nov 14, 2025 | 79.80 | 81.70 | 78.40 | 80.30 | 79.62 | - | 2,167 |
| Nov 13, 2025 | 78.80 | 80.90 | 78.70 | 80.30 | 79.62 | 1.52% | 1,782 |
| Nov 12, 2025 | 78.40 | 79.50 | 78.40 | 79.10 | 78.43 | 1.02% | 2,871 |
| Nov 11, 2025 | 75.00 | 78.30 | 75.00 | 78.30 | 77.64 | 5.24% | 2,991 |
| Nov 10, 2025 | 75.10 | 75.30 | 74.40 | 74.40 | 73.77 | -0.27% | 2,226 |
| Nov 7, 2025 | 74.20 | 74.60 | 74.20 | 74.60 | 73.97 | 0.67% | 155 |
| Nov 6, 2025 | 73.10 | 74.30 | 73.10 | 74.10 | 73.47 | 2.49% | 1,387 |
| Nov 5, 2025 | 72.80 | 73.20 | 72.30 | 72.30 | 71.69 | -0.55% | 39 |
| Nov 4, 2025 | 71.70 | 72.70 | 71.60 | 72.70 | 72.08 | 1.54% | 1,855 |
| Nov 3, 2025 | 74.30 | 74.80 | 71.60 | 71.60 | 70.99 | -3.50% | 2,030 |
| Oct 31, 2025 | 74.30 | 74.90 | 74.20 | 74.20 | 73.57 | -1.07% | 559 |
| Oct 30, 2025 | 74.80 | 76.70 | 72.00 | 75.00 | 74.36 | - | 925 |
| Oct 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.36 | 0.13% | 56 |
| Oct 28, 2025 | 75.20 | 75.50 | 74.80 | 74.90 | 74.26 | -0.40% | 68 |
| Oct 27, 2025 | 75.70 | 75.70 | 74.70 | 75.20 | 74.56 | -0.40% | 378 |
| Oct 24, 2025 | 75.00 | 75.60 | 74.90 | 75.50 | 74.86 | 0.53% | 380 |
| Oct 23, 2025 | 75.40 | 75.80 | 75.10 | 75.10 | 74.46 | -0.79% | 118 |
| Oct 22, 2025 | 75.80 | 76.30 | 75.30 | 75.70 | 75.06 | 0.80% | 268 |
| Oct 21, 2025 | 74.00 | 75.10 | 74.00 | 75.10 | 74.46 | 1.21% | 406 |
| Oct 20, 2025 | 72.90 | 74.20 | 72.60 | 74.20 | 73.57 | 3.06% | 663 |
| Oct 17, 2025 | 71.30 | 72.00 | 71.00 | 72.00 | 71.39 | -0.41% | 891 |
| Oct 16, 2025 | 72.40 | 72.70 | 72.30 | 72.30 | 71.69 | 0.42% | 807 |
| Oct 15, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 71.39 | -1.23% | 488 |
| Oct 14, 2025 | 73.50 | 73.70 | 72.90 | 72.90 | 72.28 | -1.75% | 70 |
| Oct 13, 2025 | 74.50 | 74.50 | 74.00 | 74.20 | 73.57 | -2.50% | 1,279 |