Merck & Co., Inc. (BIT:1MRKX)
Italy · Delayed Price · Currency is EUR 73.80
-0.70 (-0.94%)
At close: Oct 31, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.60 | 74.60 | 73.40 | 73.80 | 73.80 | -0.94% | 135 |
| Oct 30, 2025 | 74.50 | 76.60 | 72.60 | 74.50 | 74.50 | -0.40% | 501 |
| Oct 29, 2025 | 75.40 | 75.40 | 75.20 | 74.80 | 74.80 | - | 25 |
| Oct 28, 2025 | 75.40 | 75.50 | 75.30 | 74.80 | 74.80 | -0.53% | 215 |
| Oct 27, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | -0.53% | 83 |
| Oct 24, 2025 | 75.40 | 75.40 | 75.40 | 75.60 | 75.60 | 0.80% | 10 |
| Oct 23, 2025 | 75.40 | 75.50 | 75.40 | 75.00 | 75.00 | -1.32% | 293 |
| Oct 22, 2025 | 75.30 | 75.80 | 75.30 | 76.00 | 76.00 | 1.33% | 20 |
| Oct 21, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1.21% | 33 |
| Oct 20, 2025 | 72.90 | 73.90 | 72.90 | 74.10 | 74.10 | 3.06% | 150 |
| Oct 17, 2025 | 71.70 | 71.70 | 71.70 | 71.90 | 71.90 | -0.83% | 6 |
| Oct 16, 2025 | 72.00 | 72.70 | 72.00 | 72.50 | 72.50 | 0.28% | 275 |
| Oct 15, 2025 | 73.00 | 73.40 | 72.40 | 72.30 | 72.30 | -0.96% | 572 |
| Oct 14, 2025 | 73.40 | 73.40 | 73.30 | 73.00 | 73.00 | -1.75% | 400 |
| Oct 13, 2025 | 74.40 | 74.40 | 74.20 | 74.30 | 74.30 | -1.33% | 64 |
| Oct 10, 2025 | 75.10 | 76.20 | 75.00 | 75.30 | 75.30 | -0.40% | 701 |
| Oct 9, 2025 | 74.30 | 75.70 | 74.30 | 75.60 | 75.60 | 0.80% | 253 |
| Oct 8, 2025 | 75.70 | 75.70 | 74.90 | 75.00 | 75.00 | -0.92% | 136 |
| Oct 7, 2025 | 75.50 | 75.60 | 75.00 | 75.70 | 75.70 | -0.66% | 345 |
| Oct 6, 2025 | 76.20 | 76.80 | 76.10 | 76.20 | 76.20 | - | 259 |
| Oct 3, 2025 | 76.00 | 77.20 | 75.90 | 76.20 | 76.20 | 0.79% | 424 |
| Oct 2, 2025 | 77.60 | 78.10 | 75.90 | 75.60 | 75.60 | - | 349 |
| Oct 1, 2025 | 70.70 | 72.00 | 70.70 | 75.60 | 75.60 | 9.41% | 179 |
| Sep 30, 2025 | 66.50 | 67.10 | 66.50 | 69.10 | 69.10 | 3.29% | 271 |
| Sep 29, 2025 | 67.50 | 67.70 | 66.60 | 66.90 | 66.90 | 0.30% | 92 |
| Sep 26, 2025 | 66.70 | 67.10 | 66.70 | 66.70 | 66.70 | -0.45% | 38 |
| Sep 25, 2025 | 68.30 | 68.30 | 68.30 | 67.00 | 67.00 | -1.33% | 3 |
| Sep 24, 2025 | 68.40 | 68.40 | 68.00 | 67.90 | 67.90 | -0.44% | 156 |
| Sep 23, 2025 | 68.30 | 68.30 | 68.00 | 68.20 | 68.20 | -1.59% | 250 |
| Sep 22, 2025 | 69.40 | 69.70 | 68.80 | 69.30 | 69.30 | -0.14% | 138 |
| 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 |