Merck & Co., Inc. (VIE:MRK)
Austria
· Delayed Price · Currency is EUR 100.20
+1.70 (1.73%)
At close: Mar 9, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.20 | 100.20 | 99.00 | 100.20 | 100.20 | 1.73% | 37 |
| Mar 6, 2026 | 99.50 | 100.40 | 98.50 | 98.50 | 98.50 | -0.91% | 70 |
| Mar 5, 2026 | 103.20 | 103.20 | 99.40 | 99.40 | 99.40 | -3.50% | - |
| Mar 4, 2026 | 102.80 | 103.40 | 101.60 | 103.00 | 103.00 | -0.19% | 425 |
| Mar 3, 2026 | 103.60 | 104.00 | 103.20 | 103.20 | 103.20 | -1.15% | 79 |
| Mar 2, 2026 | 104.60 | 105.40 | 104.20 | 104.40 | 104.40 | 0.19% | 19 |
| Feb 27, 2026 | 100.60 | 104.20 | 100.60 | 104.20 | 104.20 | 2.56% | 5 |
| Feb 26, 2026 | 103.80 | 104.00 | 101.60 | 101.60 | 101.60 | -2.68% | - |
| Feb 25, 2026 | 105.00 | 105.40 | 104.40 | 104.40 | 104.40 | -0.76% | - |
| Feb 24, 2026 | 104.80 | 105.20 | 104.80 | 105.20 | 105.20 | 0.38% | - |
| Feb 23, 2026 | 103.60 | 104.80 | 103.20 | 104.80 | 104.80 | 1.55% | 111 |
| Feb 20, 2026 | 103.60 | 104.00 | 103.20 | 103.20 | 103.20 | 0.39% | 18 |
| Feb 19, 2026 | 103.00 | 103.20 | 102.80 | 102.80 | 102.80 | 0.59% | - |
| Feb 18, 2026 | 102.60 | 102.80 | 102.20 | 102.20 | 102.20 | -0.39% | - |
| Feb 17, 2026 | 102.20 | 103.40 | 101.40 | 102.60 | 102.60 | 0.20% | 111 |
| Feb 16, 2026 | 102.40 | 103.00 | 102.20 | 102.40 | 102.40 | -0.78% | 5 |
| Feb 13, 2026 | 100.40 | 103.20 | 100.00 | 103.20 | 103.20 | 0.98% | 250 |
| Feb 12, 2026 | 100.40 | 102.20 | 99.50 | 102.20 | 102.20 | 5.91% | 111 |
| Feb 11, 2026 | 98.10 | 98.50 | 96.50 | 96.50 | 96.50 | -1.93% | 183 |
| Feb 10, 2026 | 98.60 | 98.70 | 98.40 | 98.40 | 98.40 | -0.40% | 140 |
| Feb 9, 2026 | 102.60 | 102.80 | 98.80 | 98.80 | 98.80 | -4.45% | 18 |
| Feb 6, 2026 | 101.80 | 103.40 | 100.00 | 103.40 | 103.40 | 0.19% | 722 |
| Feb 5, 2026 | 99.90 | 103.20 | 99.70 | 103.20 | 103.20 | 1.57% | 75 |
| Feb 4, 2026 | 98.30 | 101.60 | 98.00 | 101.60 | 101.60 | 3.57% | 332 |
| Feb 3, 2026 | 95.70 | 99.70 | 94.70 | 98.10 | 98.10 | 3.05% | 804 |
| Feb 2, 2026 | 92.80 | 95.20 | 92.80 | 95.20 | 95.20 | 3.82% | 99 |
| Jan 30, 2026 | 90.30 | 91.70 | 90.30 | 91.70 | 91.70 | 0.33% | - |
| Jan 29, 2026 | 89.30 | 91.40 | 89.30 | 91.40 | 91.40 | 1.56% | 1 |
| Jan 28, 2026 | 89.50 | 90.00 | 89.30 | 90.00 | 90.00 | -0.11% | - |
| Jan 27, 2026 | 90.10 | 90.20 | 90.10 | 90.10 | 90.10 | -0.11% | 32 |
| Jan 26, 2026 | 91.50 | 91.60 | 90.20 | 90.20 | 90.20 | -1.53% | 30 |
| Jan 23, 2026 | 93.40 | 93.40 | 91.60 | 91.60 | 91.60 | -2.03% | - |
| Jan 22, 2026 | 95.20 | 95.20 | 93.50 | 93.50 | 93.50 | -1.37% | 1 |
| Jan 21, 2026 | 93.30 | 94.80 | 93.30 | 94.80 | 94.80 | 2.38% | 8 |
| Jan 20, 2026 | 92.30 | 92.60 | 91.70 | 92.60 | 92.60 | -0.11% | 376 |
| Jan 19, 2026 | 92.70 | 92.90 | 92.00 | 92.70 | 92.70 | -1.59% | 113 |
| Jan 16, 2026 | 95.90 | 95.90 | 94.20 | 94.20 | 94.20 | -0.74% | 4 |
| Jan 15, 2026 | 95.30 | 95.50 | 94.90 | 94.90 | 94.90 | 1.06% | 8 |
| Jan 14, 2026 | 92.70 | 93.90 | 92.70 | 93.90 | 93.90 | 0.75% | 8 |
| Jan 13, 2026 | 93.80 | 93.80 | 92.80 | 93.20 | 93.20 | -0.85% | 117 |
| Jan 12, 2026 | 94.70 | 95.10 | 94.00 | 94.00 | 94.00 | -1.26% | 7 |
| Jan 9, 2026 | 95.30 | 95.50 | 95.00 | 95.20 | 95.20 | -0.42% | 111 |
| Jan 8, 2026 | 93.40 | 95.60 | 92.60 | 95.60 | 95.60 | 1.27% | 393 |
| Jan 7, 2026 | 93.40 | 94.40 | 93.10 | 94.40 | 94.40 | 1.07% | 222 |
| Jan 6, 2026 | 91.60 | 93.40 | 91.30 | 93.40 | 93.40 | 2.30% | 217 |
| Jan 5, 2026 | 90.70 | 91.60 | 90.50 | 91.30 | 91.30 | 1.11% | 142 |
| Jan 2, 2026 | 89.60 | 90.30 | 89.60 | 90.30 | 90.30 | -0.22% | - |
| Dec 30, 2025 | 90.60 | 90.60 | 90.20 | 90.50 | 90.50 | -0.44% | 195 |
| Dec 29, 2025 | 90.30 | 90.90 | 90.30 | 90.90 | 90.90 | 2.13% | 126 |
| Dec 23, 2025 | 88.70 | 89.10 | 88.70 | 89.00 | 89.00 | 1.37% | 244 |
| Dec 22, 2025 | 86.10 | 87.80 | 85.60 | 87.80 | 87.80 | 1.50% | 7 |
| Dec 19, 2025 | 85.80 | 86.50 | 85.80 | 86.50 | 86.50 | 1.41% | - |
| Dec 18, 2025 | 84.50 | 85.60 | 84.50 | 85.30 | 85.30 | 1.07% | 300 |
| Dec 17, 2025 | 84.10 | 84.40 | 83.90 | 84.40 | 84.40 | 1.32% | - |
| Dec 16, 2025 | 85.00 | 85.40 | 83.30 | 83.30 | 83.30 | -2.34% | 150 |
| Dec 15, 2025 | 85.30 | 85.30 | 84.90 | 85.30 | 85.30 | 1.43% | 7 |
| Dec 11, 2025 | 84.00 | 84.30 | 83.70 | 84.10 | 83.38 | 0.72% | - |
| Dec 10, 2025 | 83.00 | 84.20 | 83.00 | 83.50 | 82.78 | 0.36% | - |
| Dec 9, 2025 | 84.80 | 85.50 | 83.20 | 83.20 | 82.48 | -2.46% | - |
| Dec 8, 2025 | 85.40 | 85.50 | 85.30 | 85.30 | 84.57 | -0.93% | - |
| Dec 5, 2025 | 86.30 | 87.20 | 86.10 | 86.10 | 85.36 | -1.26% | 150 |
| Dec 4, 2025 | 87.70 | 87.80 | 87.20 | 87.20 | 86.45 | -0.80% | - |
| Dec 3, 2025 | 86.80 | 87.90 | 86.80 | 87.90 | 87.14 | 0.80% | 150 |
| Dec 2, 2025 | 87.70 | 88.10 | 87.20 | 87.20 | 86.45 | -1.69% | 125 |
| Dec 1, 2025 | 90.10 | 90.30 | 88.70 | 88.70 | 87.94 | -1.66% | 339 |
| Nov 28, 2025 | 90.50 | 90.70 | 90.00 | 90.20 | 89.42 | -0.11% | 39 |
| Nov 27, 2025 | 90.70 | 90.70 | 89.70 | 90.30 | 89.52 | -0.44% | 168 |
| Nov 26, 2025 | 91.30 | 91.40 | 90.50 | 90.70 | 89.92 | 0.78% | 356 |
| Nov 25, 2025 | 87.30 | 90.00 | 87.30 | 90.00 | 89.23 | 1.47% | 250 |
| Nov 24, 2025 | 85.10 | 88.70 | 85.10 | 88.70 | 87.94 | 4.11% | 802 |
| Nov 21, 2025 | 82.30 | 85.20 | 82.30 | 85.20 | 84.47 | 3.90% | 100 |
| Nov 20, 2025 | 82.50 | 82.80 | 82.00 | 82.00 | 81.29 | -1.09% | 382 |
| Nov 19, 2025 | 83.50 | 83.60 | 82.90 | 82.90 | 82.19 | -0.12% | 6 |
| Nov 18, 2025 | 79.60 | 83.30 | 79.60 | 83.00 | 82.29 | 2.09% | 762 |
| Nov 17, 2025 | 80.50 | 81.30 | 80.40 | 81.30 | 80.60 | 0.25% | 308 |
| Nov 14, 2025 | 79.80 | 81.10 | 79.40 | 81.10 | 80.40 | 0.50% | 400 |
| Nov 13, 2025 | 79.10 | 80.70 | 78.50 | 80.70 | 80.01 | 1.64% | 335 |
| Nov 12, 2025 | 78.70 | 80.00 | 78.70 | 79.40 | 78.72 | 2.58% | 736 |
| Nov 11, 2025 | 75.30 | 77.40 | 75.00 | 77.40 | 76.73 | 4.03% | 140 |
| Nov 10, 2025 | 74.70 | 75.00 | 74.40 | 74.40 | 73.76 | -0.27% | 492 |
| Nov 7, 2025 | 74.40 | 74.60 | 74.00 | 74.60 | 73.96 | 0.40% | - |
| Nov 6, 2025 | 73.50 | 74.30 | 73.30 | 74.30 | 73.66 | 2.20% | 26 |
| Nov 5, 2025 | 73.00 | 73.40 | 72.70 | 72.70 | 72.07 | -0.95% | 20 |
| Nov 4, 2025 | 71.60 | 73.40 | 71.60 | 73.40 | 72.77 | 1.66% | 378 |
| Nov 3, 2025 | 74.50 | 74.60 | 72.20 | 72.20 | 71.58 | -2.17% | 11 |
| Oct 31, 2025 | 74.60 | 74.60 | 73.70 | 73.80 | 73.16 | -0.81% | 316 |
| Oct 30, 2025 | 74.80 | 77.40 | 72.60 | 74.40 | 73.76 | -0.53% | 556 |
| Oct 29, 2025 | 75.10 | 75.10 | 74.80 | 74.80 | 74.16 | -0.13% | - |
| Oct 28, 2025 | 75.60 | 75.70 | 74.90 | 74.90 | 74.26 | -0.53% | 150 |
| Oct 27, 2025 | 75.80 | 75.80 | 75.00 | 75.30 | 74.65 | -0.53% | 350 |
| Oct 24, 2025 | 75.30 | 75.70 | 75.10 | 75.70 | 75.05 | 0.80% | 167 |
| Oct 23, 2025 | 75.80 | 75.80 | 74.10 | 75.10 | 74.45 | -1.44% | 258 |
| Oct 22, 2025 | 75.30 | 76.20 | 75.30 | 76.20 | 75.54 | 1.74% | - |
| Oct 21, 2025 | 74.50 | 74.90 | 74.40 | 74.90 | 74.26 | 0.94% | 220 |
| Oct 20, 2025 | 72.80 | 74.20 | 72.70 | 74.20 | 73.56 | 3.06% | - |
| Oct 17, 2025 | 71.50 | 72.00 | 71.40 | 72.00 | 71.38 | -0.69% | 95 |
| Oct 16, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 71.88 | 0.14% | 102 |
| Oct 15, 2025 | 73.30 | 73.30 | 72.40 | 72.40 | 71.78 | -0.69% | 169 |
| Oct 14, 2025 | 73.80 | 73.90 | 72.70 | 72.90 | 72.27 | -1.88% | 8 |
| Oct 13, 2025 | 74.30 | 74.30 | 74.00 | 74.30 | 73.66 | -1.07% | 150 |