Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 87.10
-1.70 (-1.91%)
Dec 2, 2025, 5:35 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 87.60 | 87.90 | 86.90 | 87.10 | 87.10 | -1.91% | 1,575 |
| Dec 1, 2025 | 90.20 | 90.50 | 88.80 | 88.80 | 88.80 | -1.55% | 3,847 |
| Nov 28, 2025 | 90.20 | 91.00 | 90.00 | 90.20 | 90.20 | -0.33% | 1,894 |
| Nov 27, 2025 | 90.60 | 90.90 | 89.60 | 90.50 | 90.50 | -0.11% | 1,981 |
| Nov 26, 2025 | 90.10 | 91.50 | 90.10 | 90.60 | 90.60 | 0.67% | 3,552 |
| Nov 25, 2025 | 87.30 | 90.10 | 87.00 | 90.00 | 90.00 | 1.69% | 5,670 |
| Nov 24, 2025 | 85.20 | 88.60 | 84.90 | 88.50 | 88.50 | 4.00% | 6,751 |
| Nov 21, 2025 | 81.10 | 85.10 | 81.10 | 85.10 | 85.10 | 3.91% | 3,399 |
| Nov 20, 2025 | 82.40 | 83.00 | 81.90 | 81.90 | 81.90 | -0.97% | 1,438 |
| Nov 19, 2025 | 83.30 | 84.00 | 82.70 | 82.70 | 82.70 | -0.36% | 9,920 |
| Nov 18, 2025 | 79.70 | 83.70 | 79.60 | 83.00 | 83.00 | 2.34% | 11,157 |
| Nov 17, 2025 | 80.30 | 81.20 | 80.20 | 81.10 | 81.10 | -0.12% | 3,774 |
| Nov 14, 2025 | 79.30 | 81.20 | 78.60 | 81.20 | 81.20 | 0.87% | 4,750 |
| Nov 13, 2025 | 79.00 | 80.90 | 78.40 | 80.50 | 80.50 | 1.51% | 4,889 |
| Nov 12, 2025 | 78.90 | 80.00 | 78.60 | 79.30 | 79.30 | 2.32% | 4,398 |
| Nov 11, 2025 | 75.30 | 77.50 | 75.00 | 77.50 | 77.50 | 4.03% | 8,486 |
| Nov 10, 2025 | 75.10 | 75.30 | 74.50 | 74.50 | 74.50 | 0.13% | 4,107 |
| Nov 7, 2025 | 74.40 | 74.50 | 74.00 | 74.40 | 74.40 | 0.27% | 3,180 |
| Nov 6, 2025 | 73.40 | 74.30 | 73.30 | 74.20 | 74.20 | 2.20% | 1,313 |
| Nov 5, 2025 | 72.90 | 73.50 | 72.30 | 72.60 | 72.60 | -0.95% | 2,284 |
| Nov 4, 2025 | 71.60 | 73.70 | 71.40 | 73.30 | 73.30 | 1.52% | 6,599 |
| Nov 3, 2025 | 74.70 | 74.80 | 72.20 | 72.20 | 72.20 | -2.17% | 1,341 |
| Oct 31, 2025 | 74.90 | 74.90 | 73.50 | 73.80 | 73.80 | -0.54% | 3,290 |
| Oct 30, 2025 | 74.70 | 76.90 | 71.30 | 74.20 | 74.20 | -0.80% | 8,068 |
| Oct 29, 2025 | 74.70 | 75.30 | 74.50 | 74.80 | 74.80 | -0.13% | 2,135 |
| Oct 28, 2025 | 75.40 | 75.80 | 74.70 | 74.90 | 74.90 | -0.66% | 1,688 |
| Oct 27, 2025 | 76.10 | 76.10 | 74.90 | 75.40 | 75.40 | -0.26% | 1,447 |
| Oct 24, 2025 | 75.10 | 75.60 | 75.00 | 75.60 | 75.60 | 0.80% | 1,392 |
| Oct 23, 2025 | 75.80 | 76.00 | 75.00 | 75.00 | 75.00 | -1.70% | 1,071 |
| Oct 22, 2025 | 75.00 | 76.30 | 75.00 | 76.30 | 76.30 | 1.73% | 6,752 |
| Oct 21, 2025 | 74.30 | 75.10 | 74.20 | 75.00 | 75.00 | 1.08% | 1,491 |
| Oct 20, 2025 | 72.80 | 74.20 | 72.60 | 74.20 | 74.20 | 3.20% | 3,273 |
| Oct 17, 2025 | 71.50 | 72.00 | 71.00 | 71.90 | 71.90 | -0.96% | 3,685 |
| Oct 16, 2025 | 72.20 | 73.10 | 71.90 | 72.60 | 72.60 | 0.41% | 2,259 |
| Oct 15, 2025 | 73.10 | 73.20 | 72.30 | 72.30 | 72.30 | -0.69% | 9,650 |
| Oct 14, 2025 | 73.80 | 74.00 | 72.80 | 72.80 | 72.80 | -2.02% | 2,535 |
| Oct 13, 2025 | 74.40 | 74.60 | 73.90 | 74.30 | 74.30 | -0.93% | 4,941 |
| Oct 10, 2025 | 75.80 | 76.20 | 75.00 | 75.00 | 75.00 | -0.66% | 3,370 |
| Oct 9, 2025 | 74.60 | 75.90 | 74.40 | 75.50 | 75.50 | 0.80% | 2,480 |
| Oct 8, 2025 | 75.40 | 75.70 | 74.80 | 74.90 | 74.90 | -0.93% | 2,018 |
| Oct 7, 2025 | 76.10 | 76.20 | 75.40 | 75.60 | 75.60 | -0.79% | 5,034 |
| Oct 6, 2025 | 76.40 | 76.90 | 76.10 | 76.20 | 76.20 | -0.52% | 1,740 |
| Oct 3, 2025 | 76.10 | 76.70 | 75.20 | 76.60 | 76.60 | 1.06% | 5,770 |
| Oct 2, 2025 | 77.50 | 77.70 | 75.50 | 75.80 | 75.80 | - | 5,117 |
| Oct 1, 2025 | 70.80 | 75.80 | 70.80 | 75.80 | 75.80 | 9.70% | 12,977 |
| Sep 30, 2025 | 67.00 | 69.20 | 66.50 | 69.10 | 69.10 | 3.29% | 4,860 |
| Sep 29, 2025 | 67.30 | 67.40 | 66.50 | 66.90 | 66.90 | 0.30% | 4,898 |
| Sep 26, 2025 | 66.90 | 67.60 | 66.40 | 66.70 | 66.70 | -0.15% | 2,034 |
| Sep 25, 2025 | 68.00 | 68.30 | 66.80 | 66.80 | 66.80 | -1.62% | 3,033 |
| Sep 24, 2025 | 68.10 | 68.30 | 67.80 | 67.90 | 67.90 | -0.29% | 2,801 |