Merck & Co., Inc. (FRA:6MK)
Germany · Delayed Price · Currency is EUR 89.00
0.00 (0.00%)
At close: Dec 23, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | 1.02% | 75 |
| Dec 22, 2025 | 86.20 | 88.10 | 85.80 | 88.10 | 88.10 | 1.50% | 351 |
| Dec 19, 2025 | 85.40 | 87.00 | 85.40 | 86.80 | 86.80 | 2.36% | 344 |
| Dec 18, 2025 | 84.20 | 85.90 | 84.20 | 84.80 | 84.80 | 1.19% | 2,758 |
| Dec 17, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.64% | - |
| Dec 16, 2025 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 0.47% | 535 |
| Dec 15, 2025 | 85.20 | 85.20 | 84.70 | 84.80 | 84.80 | -0.70% | 648 |
| Dec 12, 2025 | 84.40 | 85.50 | 83.80 | 85.40 | 84.68 | 1.55% | 801 |
| Dec 11, 2025 | 83.80 | 84.90 | 83.30 | 84.10 | 83.39 | 0.60% | 1,842 |
| Dec 10, 2025 | 83.00 | 83.60 | 83.00 | 83.60 | 82.89 | - | 595 |
| Dec 9, 2025 | 84.70 | 84.90 | 82.90 | 83.60 | 82.89 | -1.18% | 2,475 |
| Dec 8, 2025 | 85.70 | 85.70 | 84.60 | 84.60 | 83.88 | -1.05% | 62 |
| Dec 5, 2025 | 86.70 | 86.70 | 85.50 | 85.50 | 84.78 | -1.95% | 565 |
| Dec 4, 2025 | 87.60 | 87.90 | 87.20 | 87.20 | 86.46 | -0.80% | 342 |
| Dec 3, 2025 | 87.00 | 87.90 | 87.00 | 87.90 | 87.15 | 1.27% | 313 |
| Dec 2, 2025 | 87.40 | 88.20 | 86.50 | 86.80 | 86.06 | -3.23% | 446 |
| Dec 1, 2025 | 89.80 | 89.80 | 89.70 | 89.70 | 88.94 | -0.77% | 61 |
| Nov 28, 2025 | 90.20 | 90.90 | 89.90 | 90.40 | 89.63 | 0.56% | 613 |
| Nov 27, 2025 | 90.00 | 90.70 | 89.90 | 89.90 | 89.14 | -1.32% | 939 |
| Nov 26, 2025 | 91.00 | 91.50 | 90.40 | 91.10 | 90.33 | 0.55% | 810 |
| Nov 25, 2025 | 87.00 | 90.60 | 87.00 | 90.60 | 89.83 | 3.19% | 1,466 |
| Nov 24, 2025 | 85.00 | 88.60 | 85.00 | 87.80 | 87.06 | 1.62% | 3,069 |
| Nov 21, 2025 | 82.10 | 86.50 | 82.00 | 86.40 | 85.67 | 5.37% | 784 |
| Nov 20, 2025 | 82.70 | 82.70 | 82.00 | 82.00 | 81.30 | - | 218 |
| Nov 19, 2025 | 83.20 | 83.90 | 82.00 | 82.00 | 81.30 | -1.91% | 904 |
| Nov 18, 2025 | 79.70 | 84.20 | 79.60 | 83.60 | 82.89 | 3.59% | 1,612 |
| Nov 17, 2025 | 80.40 | 81.60 | 80.10 | 80.70 | 80.02 | 0.50% | 865 |
| Nov 14, 2025 | 79.80 | 81.70 | 78.40 | 80.30 | 79.62 | - | 2,167 |
| Nov 13, 2025 | 78.80 | 80.90 | 78.70 | 80.30 | 79.62 | 1.52% | 1,782 |
| Nov 12, 2025 | 78.40 | 79.50 | 78.40 | 79.10 | 78.43 | 1.02% | 2,871 |
| Nov 11, 2025 | 75.00 | 78.30 | 75.00 | 78.30 | 77.64 | 5.24% | 2,991 |
| Nov 10, 2025 | 75.10 | 75.30 | 74.40 | 74.40 | 73.77 | -0.27% | 2,226 |
| Nov 7, 2025 | 74.20 | 74.60 | 74.20 | 74.60 | 73.97 | 0.67% | 155 |
| Nov 6, 2025 | 73.10 | 74.30 | 73.10 | 74.10 | 73.47 | 2.49% | 1,387 |
| Nov 5, 2025 | 72.80 | 73.20 | 72.30 | 72.30 | 71.69 | -0.55% | 39 |
| Nov 4, 2025 | 71.70 | 72.70 | 71.60 | 72.70 | 72.08 | 1.54% | 1,855 |
| Nov 3, 2025 | 74.30 | 74.80 | 71.60 | 71.60 | 70.99 | -3.50% | 2,030 |
| Oct 31, 2025 | 74.30 | 74.90 | 74.20 | 74.20 | 73.57 | -1.07% | 559 |
| Oct 30, 2025 | 74.80 | 76.70 | 72.00 | 75.00 | 74.36 | - | 925 |
| Oct 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.36 | 0.13% | 56 |
| Oct 28, 2025 | 75.20 | 75.50 | 74.80 | 74.90 | 74.26 | -0.40% | 68 |
| Oct 27, 2025 | 75.70 | 75.70 | 74.70 | 75.20 | 74.56 | -0.40% | 378 |
| Oct 24, 2025 | 75.00 | 75.60 | 74.90 | 75.50 | 74.86 | 0.53% | 380 |
| Oct 23, 2025 | 75.40 | 75.80 | 75.10 | 75.10 | 74.46 | -0.79% | 118 |
| Oct 22, 2025 | 75.80 | 76.30 | 75.30 | 75.70 | 75.06 | 0.80% | 268 |
| Oct 21, 2025 | 74.00 | 75.10 | 74.00 | 75.10 | 74.46 | 1.21% | 406 |
| Oct 20, 2025 | 72.90 | 74.20 | 72.60 | 74.20 | 73.57 | 3.06% | 663 |
| Oct 17, 2025 | 71.30 | 72.00 | 71.00 | 72.00 | 71.39 | -0.41% | 891 |
| Oct 16, 2025 | 72.40 | 72.70 | 72.30 | 72.30 | 71.69 | 0.42% | 807 |
| Oct 15, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 71.39 | -1.23% | 488 |