Merck & Co., Inc. (VIE:MRK)
Austria · Delayed Price · Currency is EUR 89.00
+1.20 (1.37%)
Last updated: Dec 23, 2025, 8:55 AM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 88.70 | 89.10 | 88.70 | 89.00 | 89.00 | 1.37% | 244 |
| Dec 22, 2025 | 86.10 | 87.80 | 85.60 | 87.80 | 87.80 | 1.50% | 7 |
| Dec 19, 2025 | 85.80 | 86.50 | 85.80 | 86.50 | 86.50 | 1.41% | - |
| Dec 18, 2025 | 84.50 | 85.60 | 84.50 | 85.30 | 85.30 | 1.07% | 300 |
| Dec 17, 2025 | 84.10 | 84.40 | 83.90 | 84.40 | 84.40 | 1.32% | - |
| Dec 16, 2025 | 85.00 | 85.40 | 83.30 | 83.30 | 83.30 | -2.34% | 150 |
| Dec 15, 2025 | 85.30 | 85.30 | 84.90 | 85.30 | 85.30 | 1.43% | 7 |
| Dec 11, 2025 | 84.00 | 84.30 | 83.70 | 84.10 | 83.38 | 0.72% | - |
| Dec 10, 2025 | 83.00 | 84.20 | 83.00 | 83.50 | 82.78 | 0.36% | - |
| Dec 9, 2025 | 84.80 | 85.50 | 83.20 | 83.20 | 82.48 | -2.46% | - |
| Dec 8, 2025 | 85.40 | 85.50 | 85.30 | 85.30 | 84.57 | -0.93% | - |
| Dec 5, 2025 | 86.30 | 87.20 | 86.10 | 86.10 | 85.36 | -1.26% | 150 |
| Dec 4, 2025 | 87.70 | 87.80 | 87.20 | 87.20 | 86.45 | -0.80% | - |
| Dec 3, 2025 | 86.80 | 87.90 | 86.80 | 87.90 | 87.14 | 0.80% | 150 |
| Dec 2, 2025 | 87.70 | 88.10 | 87.20 | 87.20 | 86.45 | -1.69% | 125 |
| Dec 1, 2025 | 90.10 | 90.30 | 88.70 | 88.70 | 87.94 | -1.66% | 339 |
| Nov 28, 2025 | 90.50 | 90.70 | 90.00 | 90.20 | 89.42 | -0.11% | 39 |
| Nov 27, 2025 | 90.70 | 90.70 | 89.70 | 90.30 | 89.52 | -0.44% | 168 |
| Nov 26, 2025 | 91.30 | 91.40 | 90.50 | 90.70 | 89.92 | 0.78% | 356 |
| Nov 25, 2025 | 87.30 | 90.00 | 87.30 | 90.00 | 89.23 | 1.47% | 250 |
| Nov 24, 2025 | 85.10 | 88.70 | 85.10 | 88.70 | 87.94 | 4.11% | 802 |
| Nov 21, 2025 | 82.30 | 85.20 | 82.30 | 85.20 | 84.47 | 3.90% | 100 |
| Nov 20, 2025 | 82.50 | 82.80 | 82.00 | 82.00 | 81.29 | -1.09% | 382 |
| Nov 19, 2025 | 83.50 | 83.60 | 82.90 | 82.90 | 82.19 | -0.12% | 6 |
| Nov 18, 2025 | 79.60 | 83.30 | 79.60 | 83.00 | 82.29 | 2.09% | 762 |
| Nov 17, 2025 | 80.50 | 81.30 | 80.40 | 81.30 | 80.60 | 0.25% | 308 |
| Nov 14, 2025 | 79.80 | 81.10 | 79.40 | 81.10 | 80.40 | 0.50% | 400 |
| Nov 13, 2025 | 79.10 | 80.70 | 78.50 | 80.70 | 80.01 | 1.64% | 335 |
| Nov 12, 2025 | 78.70 | 80.00 | 78.70 | 79.40 | 78.72 | 2.58% | 736 |
| Nov 11, 2025 | 75.30 | 77.40 | 75.00 | 77.40 | 76.73 | 4.03% | 140 |
| Nov 10, 2025 | 74.70 | 75.00 | 74.40 | 74.40 | 73.76 | -0.27% | 492 |
| Nov 7, 2025 | 74.40 | 74.60 | 74.00 | 74.60 | 73.96 | 0.40% | - |
| Nov 6, 2025 | 73.50 | 74.30 | 73.30 | 74.30 | 73.66 | 2.20% | 26 |
| Nov 5, 2025 | 73.00 | 73.40 | 72.70 | 72.70 | 72.07 | -0.95% | 20 |
| Nov 4, 2025 | 71.60 | 73.40 | 71.60 | 73.40 | 72.77 | 1.66% | 378 |
| Nov 3, 2025 | 74.50 | 74.60 | 72.20 | 72.20 | 71.58 | -2.17% | 11 |
| Oct 31, 2025 | 74.60 | 74.60 | 73.70 | 73.80 | 73.16 | -0.81% | 316 |
| Oct 30, 2025 | 74.80 | 77.40 | 72.60 | 74.40 | 73.76 | -0.53% | 556 |
| Oct 29, 2025 | 75.10 | 75.10 | 74.80 | 74.80 | 74.16 | -0.13% | - |
| Oct 28, 2025 | 75.60 | 75.70 | 74.90 | 74.90 | 74.26 | -0.53% | 150 |
| Oct 27, 2025 | 75.80 | 75.80 | 75.00 | 75.30 | 74.65 | -0.53% | 350 |
| Oct 24, 2025 | 75.30 | 75.70 | 75.10 | 75.70 | 75.05 | 0.80% | 167 |
| Oct 23, 2025 | 75.80 | 75.80 | 74.10 | 75.10 | 74.45 | -1.44% | 258 |
| Oct 22, 2025 | 75.30 | 76.20 | 75.30 | 76.20 | 75.54 | 1.74% | - |
| Oct 21, 2025 | 74.50 | 74.90 | 74.40 | 74.90 | 74.26 | 0.94% | 220 |
| Oct 20, 2025 | 72.80 | 74.20 | 72.70 | 74.20 | 73.56 | 3.06% | - |
| Oct 17, 2025 | 71.50 | 72.00 | 71.40 | 72.00 | 71.38 | -0.69% | 95 |
| Oct 16, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 71.88 | 0.14% | 102 |
| Oct 15, 2025 | 73.30 | 73.30 | 72.40 | 72.40 | 71.78 | -0.69% | 169 |
| Oct 14, 2025 | 73.80 | 73.90 | 72.70 | 72.90 | 72.27 | -1.88% | 8 |