Merck & Co., Inc. (FRA:6MK)
Germany
· Delayed Price · Currency is EUR 94.69
+0.78 (0.83%)
At close: Apr 28, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.03 | 94.69 | 94.03 | 94.69 | 94.69 | 0.83% | 125 |
| Apr 27, 2026 | 95.50 | 95.50 | 93.91 | 93.91 | 93.91 | -4.08% | 439 |
| Apr 24, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.73% | - |
| Apr 23, 2026 | 95.87 | 97.19 | 95.87 | 97.19 | 97.19 | 1.50% | 1,114 |
| Apr 22, 2026 | 95.78 | 96.32 | 95.75 | 95.75 | 95.75 | 0.10% | 59 |
| Apr 21, 2026 | 99.32 | 99.78 | 95.65 | 95.65 | 95.65 | -4.86% | 295 |
| Apr 20, 2026 | 100.84 | 100.98 | 99.90 | 100.54 | 100.54 | 2.75% | 186 |
| Apr 17, 2026 | 98.09 | 98.09 | 97.85 | 97.85 | 97.85 | -1.73% | 116 |
| Apr 16, 2026 | 99.69 | 99.98 | 99.57 | 99.57 | 99.57 | 0.07% | 358 |
| Apr 15, 2026 | 101.58 | 101.80 | 99.50 | 99.50 | 99.50 | -2.12% | 130 |
| Apr 14, 2026 | 101.84 | 101.86 | 100.30 | 101.66 | 101.66 | -0.08% | 387 |
| Apr 13, 2026 | 103.18 | 104.06 | 101.74 | 101.74 | 101.74 | -2.68% | 233 |
| Apr 10, 2026 | 104.64 | 104.94 | 104.26 | 104.54 | 104.54 | -0.53% | 218 |
| Apr 9, 2026 | 105.30 | 105.30 | 105.10 | 105.10 | 105.10 | 0.27% | 15 |
| Apr 8, 2026 | 102.90 | 104.82 | 102.90 | 104.82 | 104.82 | 3.09% | 1,280 |
| Apr 7, 2026 | 104.22 | 104.22 | 101.68 | 101.68 | 101.68 | -2.61% | 103 |
| Apr 2, 2026 | 104.20 | 104.80 | 104.20 | 104.40 | 104.40 | 0.19% | 121 |
| Apr 1, 2026 | 103.80 | 104.20 | 103.80 | 104.20 | 104.20 | - | 625 |
| Mar 31, 2026 | 103.20 | 105.00 | 103.20 | 104.20 | 104.20 | -0.76% | 223 |
| Mar 30, 2026 | 103.60 | 105.00 | 103.40 | 105.00 | 105.00 | 0.19% | 1,029 |
| Mar 27, 2026 | 103.00 | 104.80 | 103.00 | 104.80 | 104.80 | 1.75% | 195 |
| Mar 26, 2026 | 102.80 | 103.60 | 102.00 | 103.00 | 103.00 | 0.98% | 784 |
| Mar 25, 2026 | 100.60 | 102.00 | 100.40 | 102.00 | 102.00 | 2.51% | 215 |
| Mar 24, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.70% | - |
| Mar 23, 2026 | 97.80 | 100.20 | 97.50 | 100.20 | 100.20 | 1.73% | 276 |
| Mar 20, 2026 | 98.90 | 99.60 | 98.50 | 98.50 | 98.50 | -1.01% | 521 |
| Mar 19, 2026 | 99.80 | 99.80 | 99.50 | 99.50 | 99.50 | -0.20% | 4 |
| Mar 18, 2026 | 100.20 | 100.20 | 99.70 | 99.70 | 99.70 | -0.89% | 59 |
| Mar 17, 2026 | 100.00 | 100.60 | 100.00 | 100.60 | 100.60 | 0.70% | 70 |
| Mar 16, 2026 | 100.60 | 100.60 | 99.90 | 99.90 | 99.90 | -1.28% | 1,257 |
| Mar 13, 2026 | 100.60 | 101.20 | 100.40 | 101.20 | 100.46 | 0.60% | 700 |
| Mar 12, 2026 | 99.60 | 100.60 | 99.60 | 100.60 | 99.86 | - | 96 |
| Mar 11, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 99.86 | -0.79% | 76 |
| Mar 10, 2026 | 100.80 | 101.60 | 100.20 | 101.40 | 100.66 | 1.20% | 876 |
| Mar 9, 2026 | 98.50 | 100.20 | 98.50 | 100.20 | 99.46 | 0.40% | 470 |
| Mar 6, 2026 | 99.90 | 100.40 | 98.70 | 99.80 | 99.07 | 0.40% | 461 |
| Mar 5, 2026 | 103.40 | 103.40 | 99.40 | 99.40 | 98.67 | -2.93% | 991 |
| Mar 4, 2026 | 102.40 | 103.00 | 102.40 | 102.40 | 101.65 | -1.16% | 55 |
| Mar 3, 2026 | 103.40 | 104.00 | 103.40 | 103.60 | 102.84 | -0.58% | 719 |
| Mar 2, 2026 | 104.40 | 105.00 | 103.80 | 104.20 | 103.43 | 0.19% | 1,790 |
| Feb 27, 2026 | 101.00 | 104.00 | 100.80 | 104.00 | 103.24 | 2.77% | 512 |
| Feb 26, 2026 | 103.60 | 103.80 | 101.20 | 101.20 | 100.46 | -2.69% | 497 |
| Feb 25, 2026 | 104.80 | 105.20 | 104.00 | 104.00 | 103.24 | -1.33% | 1,282 |
| Feb 24, 2026 | 105.00 | 105.40 | 104.60 | 105.40 | 104.63 | 0.76% | 284 |
| Feb 23, 2026 | 103.00 | 105.80 | 103.00 | 104.60 | 103.83 | 1.36% | 292 |
| Feb 20, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 102.44 | -0.39% | 217 |
| Feb 19, 2026 | 103.00 | 104.00 | 102.80 | 103.60 | 102.84 | 0.97% | 539 |
| Feb 18, 2026 | 102.60 | 103.00 | 102.60 | 102.60 | 101.85 | -0.19% | 68 |
| Feb 17, 2026 | 101.80 | 103.00 | 101.80 | 102.80 | 102.05 | 0.98% | 239 |
| Feb 16, 2026 | 102.40 | 102.80 | 101.80 | 101.80 | 101.05 | -1.36% | 155 |
| Feb 13, 2026 | 100.20 | 103.20 | 100.00 | 103.20 | 102.44 | 1.38% | 289 |
| Feb 12, 2026 | 100.20 | 102.20 | 99.70 | 101.80 | 101.05 | 2.62% | 95 |
| Feb 11, 2026 | 98.10 | 99.20 | 98.00 | 99.20 | 98.47 | 0.61% | 87 |
| Feb 10, 2026 | 98.30 | 98.80 | 97.70 | 98.60 | 97.88 | 0.10% | 517 |
| Feb 9, 2026 | 103.00 | 103.00 | 98.20 | 98.50 | 97.78 | -4.00% | 236 |
| Feb 6, 2026 | 101.20 | 102.60 | 101.20 | 102.60 | 101.85 | - | 145 |
| Feb 5, 2026 | 99.70 | 103.20 | 99.40 | 102.60 | 101.85 | 2.40% | 513 |
| Feb 4, 2026 | 97.90 | 101.60 | 97.90 | 100.20 | 99.46 | 1.52% | 2,296 |
| Feb 3, 2026 | 95.60 | 98.70 | 93.90 | 98.70 | 97.98 | 5.90% | 328 |
| Feb 2, 2026 | 92.50 | 93.20 | 92.50 | 93.20 | 92.52 | 0.65% | 15 |
| Jan 30, 2026 | 90.40 | 92.60 | 90.40 | 92.60 | 91.92 | 1.20% | 160 |
| Jan 29, 2026 | 88.90 | 91.50 | 88.90 | 91.50 | 90.83 | 1.89% | 1,589 |
| Jan 28, 2026 | 89.60 | 89.80 | 88.80 | 89.80 | 89.14 | - | 407 |
| Jan 27, 2026 | 89.80 | 90.10 | 89.50 | 89.80 | 89.14 | -0.66% | 889 |
| Jan 26, 2026 | 90.90 | 91.50 | 90.40 | 90.40 | 89.74 | -0.99% | 102 |
| Jan 23, 2026 | 92.90 | 92.90 | 91.30 | 91.30 | 90.63 | -1.83% | 40 |
| Jan 22, 2026 | 94.80 | 95.40 | 93.00 | 93.00 | 92.32 | -2.00% | 445 |
| Jan 21, 2026 | 93.70 | 94.90 | 93.50 | 94.90 | 94.20 | 3.04% | 2,233 |
| Jan 20, 2026 | 92.10 | 92.20 | 91.80 | 92.10 | 91.42 | -0.75% | 4,266 |
| Jan 19, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.12 | -1.69% | 720 |
| Jan 16, 2026 | 95.40 | 95.70 | 94.40 | 94.40 | 93.71 | -1.67% | 1,174 |
| Jan 15, 2026 | 95.30 | 96.00 | 93.80 | 96.00 | 95.30 | 2.89% | 1,369 |
| Jan 14, 2026 | 92.50 | 93.30 | 92.50 | 93.30 | 92.62 | -0.11% | 915 |
| Jan 13, 2026 | 93.50 | 93.70 | 93.40 | 93.40 | 92.71 | -0.32% | 233 |
| Jan 12, 2026 | 94.70 | 94.90 | 93.50 | 93.70 | 93.01 | -2.29% | 1,681 |
| Jan 9, 2026 | 95.30 | 96.50 | 94.50 | 95.90 | 95.20 | 0.42% | 5,070 |
| Jan 8, 2026 | 92.60 | 95.50 | 92.60 | 95.50 | 94.80 | 2.69% | 831 |
| Jan 7, 2026 | 93.10 | 95.10 | 92.90 | 93.00 | 92.32 | - | 17,738 |
| Jan 6, 2026 | 91.30 | 93.80 | 91.30 | 93.00 | 92.32 | 2.65% | 3,368 |
| Jan 5, 2026 | 90.40 | 91.30 | 90.40 | 90.60 | 89.93 | 0.33% | 464 |
| Jan 2, 2026 | 89.50 | 90.30 | 89.50 | 90.30 | 89.64 | - | 285 |
| Dec 30, 2025 | 90.40 | 90.40 | 90.30 | 90.30 | 89.64 | -0.55% | 232 |
| Dec 29, 2025 | 90.40 | 91.00 | 90.40 | 90.80 | 90.13 | 2.02% | 1,836 |
| Dec 23, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 88.35 | 1.02% | 75 |
| Dec 22, 2025 | 86.20 | 88.10 | 85.80 | 88.10 | 87.45 | 1.50% | 351 |
| Dec 19, 2025 | 85.40 | 87.00 | 85.40 | 86.80 | 86.16 | 2.36% | 344 |
| Dec 18, 2025 | 84.20 | 85.90 | 84.20 | 84.80 | 84.18 | 1.19% | 2,758 |
| Dec 17, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.18 | -1.64% | - |
| Dec 16, 2025 | 85.00 | 85.20 | 85.00 | 85.20 | 84.57 | 0.47% | 535 |
| Dec 15, 2025 | 85.20 | 85.20 | 84.70 | 84.80 | 84.18 | -0.70% | 648 |
| Dec 12, 2025 | 84.40 | 85.50 | 83.80 | 85.40 | 84.05 | 1.55% | 801 |
| Dec 11, 2025 | 83.80 | 84.90 | 83.30 | 84.10 | 82.77 | 0.60% | 1,842 |
| Dec 10, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 82.28 | - | 595 |
| Dec 9, 2025 | 84.70 | 84.90 | 82.90 | 83.60 | 82.28 | -1.18% | 2,475 |
| Dec 8, 2025 | 85.70 | 85.70 | 84.60 | 84.60 | 83.27 | -1.05% | 62 |
| Dec 5, 2025 | 86.70 | 86.70 | 85.50 | 85.50 | 84.15 | -1.95% | 565 |
| Dec 4, 2025 | 87.60 | 87.90 | 87.20 | 87.20 | 85.83 | -0.80% | 342 |
| Dec 3, 2025 | 87.00 | 87.90 | 87.00 | 87.90 | 86.51 | 1.27% | 313 |
| Dec 2, 2025 | 87.40 | 88.20 | 86.50 | 86.80 | 85.43 | -3.23% | 446 |
| Dec 1, 2025 | 89.80 | 89.80 | 89.70 | 89.70 | 88.29 | -0.77% | 61 |