Merck & Co., Inc. (VIE:MRK)
Austria
· Delayed Price · Currency is EUR 93.99
-1.47 (-1.54%)
Last updated: Apr 29, 2026, 11:00 AM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.60 | 95.46 | 94.50 | 95.46 | 95.46 | 0.43% | 367 |
| Apr 27, 2026 | 95.08 | 95.25 | 94.78 | 95.05 | 95.05 | -0.35% | 167 |
| Apr 24, 2026 | 97.84 | 97.84 | 95.38 | 95.38 | 95.38 | -2.03% | 412 |
| Apr 23, 2026 | 96.03 | 97.36 | 96.03 | 97.36 | 97.36 | 1.60% | 223 |
| Apr 22, 2026 | 96.05 | 96.35 | 95.64 | 95.83 | 95.83 | 0.26% | 273 |
| Apr 21, 2026 | 99.58 | 100.50 | 95.58 | 95.58 | 95.58 | -5.05% | 423 |
| Apr 20, 2026 | 101.08 | 101.18 | 100.30 | 100.66 | 100.66 | 1.50% | 196 |
| Apr 17, 2026 | 98.25 | 99.17 | 97.72 | 99.17 | 99.17 | 0.82% | 187 |
| Apr 16, 2026 | 99.74 | 100.08 | 98.22 | 98.36 | 98.36 | -1.10% | 213 |
| Apr 15, 2026 | 101.58 | 102.08 | 99.45 | 99.45 | 99.45 | -2.42% | 354 |
| Apr 14, 2026 | 101.46 | 101.92 | 100.28 | 101.92 | 101.92 | -0.12% | 394 |
| Apr 13, 2026 | 103.60 | 104.34 | 102.04 | 102.04 | 102.04 | -1.75% | 390 |
| Apr 10, 2026 | 104.70 | 105.16 | 103.78 | 103.86 | 103.86 | -0.69% | 280 |
| Apr 9, 2026 | 105.46 | 105.48 | 104.58 | 104.58 | 104.58 | 0.42% | 30 |
| Apr 8, 2026 | 103.50 | 104.14 | 101.96 | 104.14 | 104.14 | 2.70% | 597 |
| Apr 7, 2026 | 104.50 | 104.50 | 101.40 | 101.40 | 101.40 | -2.50% | 1 |
| Apr 2, 2026 | 104.40 | 105.20 | 104.00 | 104.00 | 104.00 | - | 45 |
| Apr 1, 2026 | 104.00 | 104.60 | 103.80 | 104.00 | 104.00 | -0.38% | - |
| Mar 31, 2026 | 103.40 | 104.40 | 103.20 | 104.40 | 104.40 | 1.36% | - |
| Mar 30, 2026 | 103.80 | 105.60 | 103.00 | 103.00 | 103.00 | -1.53% | 240 |
| Mar 27, 2026 | 103.80 | 104.60 | 103.40 | 104.60 | 104.60 | 0.97% | 222 |
| Mar 26, 2026 | 102.80 | 103.60 | 102.80 | 103.60 | 103.60 | 0.19% | - |
| Mar 25, 2026 | 101.20 | 103.40 | 100.60 | 103.40 | 103.40 | 3.40% | - |
| Mar 24, 2026 | 99.50 | 100.20 | 99.00 | 100.00 | 100.00 | 0.30% | 376 |
| Mar 23, 2026 | 98.10 | 99.90 | 97.40 | 99.70 | 99.70 | 0.50% | 1,266 |
| Mar 20, 2026 | 99.00 | 99.20 | 98.20 | 99.20 | 99.20 | 0.10% | 82 |
| Mar 19, 2026 | 99.90 | 100.20 | 99.10 | 99.10 | 99.10 | -0.20% | - |
| Mar 18, 2026 | 100.60 | 100.80 | 99.20 | 99.30 | 99.30 | -1.29% | - |
| Mar 17, 2026 | 100.60 | 101.20 | 100.00 | 100.60 | 100.60 | 0.60% | 168 |
| Mar 16, 2026 | 101.20 | 101.20 | 100.00 | 100.00 | 100.00 | 0.20% | 5 |
| Mar 12, 2026 | 100.80 | 100.80 | 99.50 | 99.80 | 99.06 | -0.99% | - |
| Mar 11, 2026 | 101.00 | 101.00 | 99.70 | 100.80 | 100.05 | -0.79% | - |
| Mar 10, 2026 | 100.80 | 101.60 | 100.80 | 101.60 | 100.84 | 1.40% | - |
| Mar 9, 2026 | 99.20 | 100.20 | 99.00 | 100.20 | 99.45 | 1.73% | 37 |
| Mar 6, 2026 | 99.50 | 100.40 | 98.50 | 98.50 | 97.77 | -0.91% | 70 |
| Mar 5, 2026 | 103.20 | 103.20 | 99.40 | 99.40 | 98.66 | -3.50% | - |
| Mar 4, 2026 | 102.80 | 103.40 | 101.60 | 103.00 | 102.23 | -0.19% | 425 |
| Mar 3, 2026 | 103.60 | 104.00 | 103.20 | 103.20 | 102.43 | -1.15% | 79 |
| Mar 2, 2026 | 104.60 | 105.40 | 104.20 | 104.40 | 103.62 | 0.19% | 19 |
| Feb 27, 2026 | 100.60 | 104.20 | 100.60 | 104.20 | 103.42 | 2.56% | 5 |
| Feb 26, 2026 | 103.80 | 104.00 | 101.60 | 101.60 | 100.84 | -2.68% | - |
| Feb 25, 2026 | 105.00 | 105.40 | 104.40 | 104.40 | 103.62 | -0.76% | - |
| Feb 24, 2026 | 104.80 | 105.20 | 104.80 | 105.20 | 104.42 | 0.38% | - |
| Feb 23, 2026 | 103.60 | 104.80 | 103.20 | 104.80 | 104.02 | 1.55% | 111 |
| Feb 20, 2026 | 103.60 | 104.00 | 103.20 | 103.20 | 102.43 | 0.39% | 18 |
| Feb 19, 2026 | 103.00 | 103.20 | 102.80 | 102.80 | 102.03 | 0.59% | - |
| Feb 18, 2026 | 102.60 | 102.80 | 102.20 | 102.20 | 101.44 | -0.39% | - |
| Feb 17, 2026 | 102.20 | 103.40 | 101.40 | 102.60 | 101.84 | 0.20% | 111 |
| Feb 16, 2026 | 102.40 | 103.00 | 102.20 | 102.40 | 101.64 | -0.78% | 5 |
| Feb 13, 2026 | 100.40 | 103.20 | 100.00 | 103.20 | 102.43 | 0.98% | 250 |
| Feb 12, 2026 | 100.40 | 102.20 | 99.50 | 102.20 | 101.44 | 5.91% | 111 |
| Feb 11, 2026 | 98.10 | 98.50 | 96.50 | 96.50 | 95.78 | -1.93% | 183 |
| Feb 10, 2026 | 98.60 | 98.70 | 98.40 | 98.40 | 97.67 | -0.40% | 140 |
| Feb 9, 2026 | 102.60 | 102.80 | 98.80 | 98.80 | 98.06 | -4.45% | 18 |
| Feb 6, 2026 | 101.80 | 103.40 | 100.00 | 103.40 | 102.63 | 0.19% | 722 |
| Feb 5, 2026 | 99.90 | 103.20 | 99.70 | 103.20 | 102.43 | 1.57% | 75 |
| Feb 4, 2026 | 98.30 | 101.60 | 98.00 | 101.60 | 100.84 | 3.57% | 332 |
| Feb 3, 2026 | 95.70 | 99.70 | 94.70 | 98.10 | 97.37 | 3.05% | 804 |
| Feb 2, 2026 | 92.80 | 95.20 | 92.80 | 95.20 | 94.49 | 3.82% | 99 |
| Jan 30, 2026 | 90.30 | 91.70 | 90.30 | 91.70 | 91.02 | 0.33% | - |
| Jan 29, 2026 | 89.30 | 91.40 | 89.30 | 91.40 | 90.72 | 1.56% | 1 |
| Jan 28, 2026 | 89.50 | 90.00 | 89.30 | 90.00 | 89.33 | -0.11% | - |
| Jan 27, 2026 | 90.10 | 90.20 | 90.10 | 90.10 | 89.43 | -0.11% | 32 |
| Jan 26, 2026 | 91.50 | 91.60 | 90.20 | 90.20 | 89.53 | -1.53% | 30 |
| Jan 23, 2026 | 93.40 | 93.40 | 91.60 | 91.60 | 90.92 | -2.03% | - |
| Jan 22, 2026 | 95.20 | 95.20 | 93.50 | 93.50 | 92.80 | -1.37% | 1 |
| Jan 21, 2026 | 93.30 | 94.80 | 93.30 | 94.80 | 94.09 | 2.38% | 8 |
| Jan 20, 2026 | 92.30 | 92.60 | 91.70 | 92.60 | 91.91 | -0.11% | 376 |
| Jan 19, 2026 | 92.70 | 92.90 | 92.00 | 92.70 | 92.01 | -1.59% | 113 |
| Jan 16, 2026 | 95.90 | 95.90 | 94.20 | 94.20 | 93.50 | -0.74% | 4 |
| Jan 15, 2026 | 95.30 | 95.50 | 94.90 | 94.90 | 94.19 | 1.06% | 8 |
| Jan 14, 2026 | 92.70 | 93.90 | 92.70 | 93.90 | 93.20 | 0.75% | 8 |
| Jan 13, 2026 | 93.80 | 93.80 | 92.80 | 93.20 | 92.51 | -0.85% | 117 |
| Jan 12, 2026 | 94.70 | 95.10 | 94.00 | 94.00 | 93.30 | -1.26% | 7 |
| Jan 9, 2026 | 95.30 | 95.50 | 95.00 | 95.20 | 94.49 | -0.42% | 111 |
| Jan 8, 2026 | 93.40 | 95.60 | 92.60 | 95.60 | 94.89 | 1.27% | 393 |
| Jan 7, 2026 | 93.40 | 94.40 | 93.10 | 94.40 | 93.70 | 1.07% | 222 |
| Jan 6, 2026 | 91.60 | 93.40 | 91.30 | 93.40 | 92.70 | 2.30% | 217 |
| Jan 5, 2026 | 90.70 | 91.60 | 90.50 | 91.30 | 90.62 | 1.11% | 142 |
| Jan 2, 2026 | 89.60 | 90.30 | 89.60 | 90.30 | 89.63 | -0.22% | - |
| Dec 30, 2025 | 90.60 | 90.60 | 90.20 | 90.50 | 89.83 | -0.44% | 195 |
| Dec 29, 2025 | 90.30 | 90.90 | 90.30 | 90.90 | 90.22 | 2.13% | 126 |
| Dec 23, 2025 | 88.70 | 89.10 | 88.70 | 89.00 | 88.34 | 1.37% | 244 |
| Dec 22, 2025 | 86.10 | 87.80 | 85.60 | 87.80 | 87.15 | 1.50% | 7 |
| Dec 19, 2025 | 85.80 | 86.50 | 85.80 | 86.50 | 85.86 | 1.41% | - |
| Dec 18, 2025 | 84.50 | 85.60 | 84.50 | 85.30 | 84.66 | 1.07% | 300 |
| Dec 17, 2025 | 84.10 | 84.40 | 83.90 | 84.40 | 83.77 | 1.32% | - |
| Dec 16, 2025 | 85.00 | 85.40 | 83.30 | 83.30 | 82.68 | -2.34% | 150 |
| Dec 15, 2025 | 85.30 | 85.30 | 84.90 | 85.30 | 84.66 | 1.43% | 7 |
| Dec 11, 2025 | 84.00 | 84.30 | 83.70 | 84.10 | 82.76 | 0.72% | - |
| Dec 10, 2025 | 83.00 | 84.20 | 83.00 | 83.50 | 82.16 | 0.36% | - |
| Dec 9, 2025 | 84.80 | 85.50 | 83.20 | 83.20 | 81.87 | -2.46% | - |
| Dec 8, 2025 | 85.40 | 85.50 | 85.30 | 85.30 | 83.94 | -0.93% | - |
| Dec 5, 2025 | 86.30 | 87.20 | 86.10 | 86.10 | 84.72 | -1.26% | 150 |
| Dec 4, 2025 | 87.70 | 87.80 | 87.20 | 87.20 | 85.81 | -0.80% | - |
| Dec 3, 2025 | 86.80 | 87.90 | 86.80 | 87.90 | 86.49 | 0.80% | 150 |
| Dec 2, 2025 | 87.70 | 88.10 | 87.20 | 87.20 | 85.81 | -1.69% | 125 |
| Dec 1, 2025 | 90.10 | 90.30 | 88.70 | 88.70 | 87.28 | -1.66% | 339 |
| Nov 28, 2025 | 90.50 | 90.70 | 90.00 | 90.20 | 88.76 | -0.11% | 39 |
| Nov 27, 2025 | 90.70 | 90.70 | 89.70 | 90.30 | 88.86 | -0.44% | 168 |