Merck & Co., Inc. (FRA:6MK)
Germany · Delayed Price · Currency is EUR 90.20
-0.30 (-0.33%)
Last updated: Nov 28, 2025, 5:35 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 89.80 | 89.80 | 89.70 | 89.70 | 89.70 | -0.77% | 61 |
| Nov 28, 2025 | 90.20 | 90.90 | 89.90 | 90.40 | 90.40 | 0.56% | 613 |
| Nov 27, 2025 | 90.00 | 90.70 | 89.90 | 89.90 | 89.90 | -1.32% | 939 |
| Nov 26, 2025 | 91.00 | 91.50 | 90.40 | 91.10 | 91.10 | 0.55% | 810 |
| Nov 25, 2025 | 87.00 | 90.60 | 87.00 | 90.60 | 90.60 | 3.19% | 1,466 |
| Nov 24, 2025 | 85.00 | 88.60 | 85.00 | 87.80 | 87.80 | 1.62% | 3,069 |
| Nov 21, 2025 | 82.10 | 86.50 | 82.00 | 86.40 | 86.40 | 5.37% | 784 |
| Nov 20, 2025 | 82.70 | 82.70 | 82.00 | 82.00 | 82.00 | - | 218 |
| Nov 19, 2025 | 83.20 | 83.90 | 82.00 | 82.00 | 82.00 | -1.91% | 904 |
| Nov 18, 2025 | 79.70 | 84.20 | 79.60 | 83.60 | 83.60 | 3.59% | 1,612 |
| Nov 17, 2025 | 80.40 | 81.60 | 80.10 | 80.70 | 80.70 | 0.50% | 865 |
| Nov 14, 2025 | 79.80 | 81.70 | 78.40 | 80.30 | 80.30 | - | 2,167 |
| Nov 13, 2025 | 78.80 | 80.90 | 78.70 | 80.30 | 80.30 | 1.52% | 1,782 |
| Nov 12, 2025 | 78.40 | 79.50 | 78.40 | 79.10 | 79.10 | 1.02% | 2,871 |
| Nov 11, 2025 | 75.00 | 78.30 | 75.00 | 78.30 | 78.30 | 5.24% | 2,991 |
| Nov 10, 2025 | 75.10 | 75.30 | 74.40 | 74.40 | 74.40 | -0.27% | 2,226 |
| Nov 7, 2025 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | 0.67% | 155 |
| Nov 6, 2025 | 73.10 | 74.30 | 73.10 | 74.10 | 74.10 | 2.49% | 1,387 |
| Nov 5, 2025 | 72.80 | 73.20 | 72.30 | 72.30 | 72.30 | -0.55% | 39 |
| Nov 4, 2025 | 71.70 | 72.70 | 71.60 | 72.70 | 72.70 | 1.54% | 1,855 |
| Nov 3, 2025 | 74.30 | 74.80 | 71.60 | 71.60 | 71.60 | -3.50% | 2,030 |
| Oct 31, 2025 | 74.30 | 74.90 | 74.20 | 74.20 | 74.20 | -1.07% | 559 |
| Oct 30, 2025 | 74.80 | 76.70 | 72.00 | 75.00 | 75.00 | - | 925 |
| Oct 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.13% | 56 |
| Oct 28, 2025 | 75.20 | 75.50 | 74.80 | 74.90 | 74.90 | -0.40% | 68 |
| Oct 27, 2025 | 75.70 | 75.70 | 74.70 | 75.20 | 75.20 | -0.40% | 378 |
| Oct 24, 2025 | 75.00 | 75.60 | 74.90 | 75.50 | 75.50 | 0.53% | 380 |
| Oct 23, 2025 | 75.40 | 75.80 | 75.10 | 75.10 | 75.10 | -0.79% | 118 |
| Oct 22, 2025 | 75.80 | 76.30 | 75.30 | 75.70 | 75.70 | 0.80% | 268 |
| Oct 21, 2025 | 74.00 | 75.10 | 74.00 | 75.10 | 75.10 | 1.21% | 406 |
| Oct 20, 2025 | 72.90 | 74.20 | 72.60 | 74.20 | 74.20 | 3.06% | 663 |
| Oct 17, 2025 | 71.30 | 72.00 | 71.00 | 72.00 | 72.00 | -0.41% | 891 |
| Oct 16, 2025 | 72.40 | 72.70 | 72.30 | 72.30 | 72.30 | 0.42% | 807 |
| Oct 15, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -1.23% | 488 |
| Oct 14, 2025 | 73.50 | 73.70 | 72.90 | 72.90 | 72.90 | -1.75% | 70 |
| Oct 13, 2025 | 74.50 | 74.50 | 74.00 | 74.20 | 74.20 | -2.50% | 1,279 |
| Oct 10, 2025 | 75.60 | 76.10 | 75.60 | 76.10 | 76.10 | 0.79% | 250 |
| Oct 9, 2025 | 74.20 | 75.50 | 74.20 | 75.50 | 75.50 | 1.34% | 326 |
| Oct 8, 2025 | 75.30 | 75.50 | 74.50 | 74.50 | 74.50 | -1.32% | 630 |
| Oct 7, 2025 | 75.80 | 76.00 | 75.50 | 75.50 | 75.50 | -0.40% | 440 |
| Oct 6, 2025 | 76.00 | 76.40 | 75.80 | 75.80 | 75.80 | -0.92% | 373 |
| Oct 3, 2025 | 76.20 | 76.50 | 75.90 | 76.50 | 76.50 | 0.79% | 689 |
| Oct 2, 2025 | 77.40 | 77.50 | 75.80 | 75.90 | 75.90 | -1.17% | 2,753 |
| Oct 1, 2025 | 71.00 | 77.00 | 71.00 | 76.80 | 76.80 | 7.41% | 642 |
| Sep 30, 2025 | 66.80 | 71.50 | 66.60 | 71.50 | 71.50 | 7.04% | 458 |
| Sep 29, 2025 | 67.10 | 67.20 | 66.70 | 66.80 | 66.80 | 0.60% | 1,421 |
| Sep 26, 2025 | 66.60 | 67.50 | 66.40 | 66.40 | 66.40 | -0.30% | 2,312 |
| Sep 25, 2025 | 67.70 | 68.30 | 66.60 | 66.60 | 66.60 | -1.77% | 447 |
| Sep 24, 2025 | 67.60 | 68.10 | 67.60 | 67.80 | 67.80 | 0.44% | 305 |
| Sep 23, 2025 | 68.20 | 68.40 | 67.50 | 67.50 | 67.50 | -1.17% | 570 |