Merck & Co., Inc. (BIT:1MRKX)
Italy · Delayed Price · Currency is EUR 69.40
+0.50 (0.73%)
Last updated: Sep 19, 2025, 9:00 AM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 69.80 | 70.10 | 69.10 | 69.40 | 69.40 | 0.73% | 76 |
| Sep 18, 2025 | 68.60 | 69.20 | 68.60 | 68.90 | 68.90 | -0.43% | 163 |
| Sep 17, 2025 | 68.50 | 69.50 | 68.50 | 69.20 | 69.20 | 1.32% | 210 |
| Sep 16, 2025 | 69.00 | 69.00 | 68.60 | 68.30 | 68.30 | -1.16% | 135 |
| Sep 15, 2025 | 70.50 | 70.50 | 69.00 | 69.10 | 69.10 | -4.29% | 455 |
| Sep 12, 2025 | 75.70 | 76.00 | 69.20 | 72.20 | 72.20 | -0.82% | 694 |
| Sep 11, 2025 | 72.11 | 72.11 | 72.11 | 72.80 | 72.11 | 1.68% | - |
| Sep 10, 2025 | 71.40 | 71.40 | 71.40 | 71.60 | 70.92 | -0.56% | 151 |
| Sep 9, 2025 | 71.10 | 72.00 | 71.10 | 72.00 | 71.32 | 0.56% | 85 |
| Sep 8, 2025 | 71.90 | 72.60 | 71.70 | 71.60 | 70.92 | -0.56% | 198 |
| Sep 5, 2025 | 72.40 | 75.20 | 71.90 | 72.00 | 71.32 | 0.14% | 240 |
| Sep 4, 2025 | 72.10 | 72.60 | 72.10 | 71.90 | 71.22 | -0.69% | 720 |
| Sep 3, 2025 | 73.80 | 73.80 | 72.40 | 72.40 | 71.71 | -0.41% | 235 |
| Sep 2, 2025 | 72.50 | 72.70 | 72.10 | 72.70 | 72.01 | 0.55% | 183 |
| Sep 1, 2025 | 72.60 | 72.70 | 72.60 | 72.30 | 71.62 | 1.12% | 137 |
| Aug 29, 2025 | 70.82 | 70.82 | 70.82 | 71.50 | 70.82 | 0.56% | - |
| Aug 28, 2025 | 71.40 | 71.70 | 71.00 | 71.10 | 70.43 | -1.93% | 78 |
| Aug 27, 2025 | 72.90 | 73.90 | 72.50 | 72.50 | 71.81 | -0.82% | 619 |
| Aug 26, 2025 | 73.60 | 73.60 | 72.90 | 73.10 | 72.41 | -0.41% | 65 |
| Aug 25, 2025 | 74.50 | 75.00 | 73.70 | 73.40 | 72.71 | -1.21% | 606 |
| Aug 22, 2025 | 74.00 | 75.60 | 74.00 | 74.30 | 73.60 | -0.80% | 374 |
| Aug 21, 2025 | 72.30 | 73.00 | 72.30 | 74.90 | 74.19 | 2.60% | 110 |
| Aug 20, 2025 | 72.70 | 73.40 | 72.70 | 73.00 | 72.31 | -0.14% | 235 |
| Aug 19, 2025 | 72.10 | 75.40 | 72.10 | 73.10 | 72.41 | 0.69% | 184 |
| Aug 18, 2025 | 72.80 | 72.80 | 72.40 | 72.60 | 71.91 | 1.68% | 181 |
| Aug 14, 2025 | 70.70 | 71.40 | 70.30 | 71.40 | 70.72 | 1.71% | 285 |
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 70.20 | 69.54 | 2.33% | 15 |
| Aug 12, 2025 | 75.80 | 75.80 | 69.00 | 68.60 | 67.95 | -0.58% | 75 |
| Aug 11, 2025 | 69.40 | 70.00 | 69.00 | 69.00 | 68.35 | -0.29% | 379 |
| Aug 8, 2025 | 68.70 | 68.90 | 68.70 | 69.20 | 68.54 | 1.62% | 56 |
| Aug 7, 2025 | 68.50 | 68.50 | 67.80 | 68.10 | 67.46 | -1.45% | 170 |
| Aug 6, 2025 | 70.20 | 70.20 | 69.10 | 69.10 | 68.45 | -0.43% | 210 |
| Aug 5, 2025 | 68.90 | 70.00 | 68.90 | 69.40 | 68.74 | 1.46% | 27 |
| Aug 4, 2025 | 68.60 | 68.90 | 68.00 | 68.40 | 67.75 | 0.44% | 115 |
| Aug 1, 2025 | 67.90 | 69.00 | 67.20 | 68.10 | 67.46 | -2.44% | 155 |
| Jul 31, 2025 | 70.70 | 70.70 | 70.50 | 69.80 | 69.14 | -3.19% | 7 |
| Jul 30, 2025 | 71.50 | 72.90 | 71.20 | 72.10 | 71.42 | 2.71% | 756 |
| Jul 29, 2025 | 75.20 | 76.00 | 68.50 | 70.20 | 69.54 | -3.31% | 1,206 |
| Jul 28, 2025 | 72.50 | 73.10 | 72.50 | 72.60 | 71.91 | 0.97% | 141 |
| Jul 25, 2025 | 71.50 | 72.00 | 71.40 | 71.90 | 71.22 | 0.70% | 214 |
| Jul 24, 2025 | 71.60 | 71.80 | 71.20 | 71.40 | 70.72 | 0.85% | 132 |
| Jul 23, 2025 | 70.70 | 70.70 | 69.90 | 70.80 | 70.13 | 2.76% | 72 |
| Jul 22, 2025 | 69.00 | 69.50 | 69.00 | 68.90 | 68.25 | 1.62% | 60 |
| Jul 21, 2025 | 69.20 | 69.20 | 67.80 | 67.80 | 67.16 | -2.59% | 198 |
| Jul 18, 2025 | 69.30 | 69.30 | 69.30 | 69.60 | 68.94 | -1.83% | 1 |
| Jul 17, 2025 | 70.60 | 70.60 | 70.60 | 70.90 | 70.23 | 0.57% | 3 |
| Jul 16, 2025 | 70.30 | 71.50 | 70.30 | 70.50 | 69.83 | - | 417 |
| Jul 15, 2025 | 71.30 | 71.70 | 70.10 | 70.50 | 69.83 | -1.40% | 680 |
| Jul 14, 2025 | 71.80 | 71.80 | 70.80 | 71.50 | 70.82 | 0.99% | 66 |
| Jul 11, 2025 | 72.10 | 72.10 | 70.60 | 70.80 | 70.13 | -2.21% | 489 |