Merck & Co., Inc. (BIT:1MRKX)
Italy
· Delayed Price · Currency is EUR 87.10
-1.60 (-1.80%)
At close: Dec 2, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.15% | - |
| Dec 4, 2025 | 90.90 | 90.90 | 87.00 | 87.20 | 87.20 | -0.46% | 389 |
| Dec 3, 2025 | 86.70 | 87.00 | 86.70 | 87.60 | 87.60 | 0.57% | 36 |
| Dec 2, 2025 | 87.30 | 87.30 | 86.60 | 87.10 | 87.10 | -1.80% | 295 |
| Dec 1, 2025 | 90.50 | 90.50 | 89.00 | 88.70 | 88.70 | -1.55% | 272 |
| Nov 28, 2025 | 90.00 | 91.00 | 90.00 | 90.10 | 90.10 | -0.11% | 180 |
| Nov 27, 2025 | 90.20 | 90.80 | 89.40 | 90.20 | 90.20 | -0.66% | 315 |
| Nov 26, 2025 | 91.80 | 91.80 | 90.20 | 90.80 | 90.80 | 1.00% | 805 |
| Nov 25, 2025 | 87.60 | 89.40 | 87.00 | 89.90 | 89.90 | 1.70% | 371 |
| Nov 24, 2025 | 85.30 | 88.80 | 81.70 | 88.40 | 88.40 | 4.00% | 671 |
| Nov 21, 2025 | 82.40 | 84.30 | 82.40 | 85.00 | 85.00 | 3.28% | 170 |
| Nov 20, 2025 | 82.50 | 83.00 | 81.90 | 82.30 | 82.30 | -0.72% | 529 |
| Nov 19, 2025 | 83.90 | 83.90 | 83.60 | 82.90 | 82.90 | -0.36% | 60 |
| Nov 18, 2025 | 80.30 | 83.80 | 79.90 | 83.20 | 83.20 | 2.46% | 500 |
| Nov 17, 2025 | 80.50 | 81.20 | 80.10 | 81.20 | 81.20 | 0.12% | 371 |
| Nov 14, 2025 | 79.90 | 81.20 | 79.00 | 81.10 | 81.10 | 0.62% | 473 |
| Nov 13, 2025 | 79.60 | 80.60 | 78.80 | 80.60 | 80.60 | 1.51% | 1,531 |
| Nov 12, 2025 | 78.90 | 79.90 | 78.80 | 79.40 | 79.40 | 2.72% | 1,242 |
| Nov 11, 2025 | 75.50 | 77.30 | 75.10 | 77.30 | 77.30 | 3.48% | 295 |
| Nov 10, 2025 | 78.20 | 78.20 | 74.80 | 74.70 | 74.70 | 0.27% | 403 |
| Nov 7, 2025 | 74.30 | 74.80 | 74.00 | 74.50 | 74.50 | - | 292 |
| Nov 6, 2025 | 74.50 | 74.60 | 74.20 | 74.50 | 74.50 | 2.48% | 60 |
| Nov 5, 2025 | 73.20 | 73.20 | 72.60 | 72.70 | 72.70 | -0.82% | 36 |
| Nov 4, 2025 | 71.50 | 73.70 | 71.50 | 73.30 | 73.30 | 1.38% | 758 |
| Nov 3, 2025 | 76.00 | 76.00 | 73.00 | 72.30 | 72.30 | -2.03% | 143 |
| 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 | 72.70 | -1.21% | 606 |
| Aug 22, 2025 | 74.00 | 75.60 | 74.00 | 74.30 | 73.60 | -0.80% | 374 |
| Aug 21, 2025 | 72.30 | 73.00 | 72.30 | 74.90 | 74.19 | 2.60% | 110 |
| Aug 20, 2025 | 72.70 | 73.40 | 72.70 | 73.00 | 72.31 | -0.14% | 235 |
| Aug 19, 2025 | 72.10 | 75.40 | 72.10 | 73.10 | 72.41 | 0.69% | 184 |
| Aug 18, 2025 | 72.80 | 72.80 | 72.40 | 72.60 | 71.91 | 1.68% | 181 |
| Aug 14, 2025 | 70.70 | 71.40 | 70.30 | 71.40 | 70.72 | 1.71% | 285 |
| Aug 13, 2025 | 69.00 | 69.00 | 69.00 | 70.20 | 69.53 | 2.33% | 15 |
| Aug 12, 2025 | 75.80 | 75.80 | 69.00 | 68.60 | 67.95 | -0.58% | 75 |
| Aug 11, 2025 | 69.40 | 70.00 | 69.00 | 69.00 | 68.35 | -0.29% | 379 |
| Aug 8, 2025 | 68.70 | 68.90 | 68.70 | 69.20 | 68.54 | 1.62% | 56 |
| Aug 7, 2025 | 68.50 | 68.50 | 67.80 | 68.10 | 67.45 | -1.45% | 170 |
| Aug 6, 2025 | 70.20 | 70.20 | 69.10 | 69.10 | 68.45 | -0.43% | 210 |
| Aug 5, 2025 | 68.90 | 70.00 | 68.90 | 69.40 | 68.74 | 1.46% | 27 |
| Aug 4, 2025 | 68.60 | 68.90 | 68.00 | 68.40 | 67.75 | 0.44% | 115 |
| Aug 1, 2025 | 67.90 | 69.00 | 67.20 | 68.10 | 67.45 | -2.44% | 155 |
| Jul 31, 2025 | 70.70 | 70.70 | 70.50 | 69.80 | 69.14 | -3.19% | 7 |
| Jul 30, 2025 | 71.50 | 72.90 | 71.20 | 72.10 | 71.42 | 2.71% | 756 |
| Jul 29, 2025 | 75.20 | 76.00 | 68.50 | 70.20 | 69.53 | -3.31% | 1,206 |
| Jul 28, 2025 | 72.50 | 73.10 | 72.50 | 72.60 | 71.91 | 0.97% | 141 |
| Jul 25, 2025 | 71.50 | 72.00 | 71.40 | 71.90 | 71.22 | 0.70% | 214 |
| Jul 24, 2025 | 71.60 | 71.80 | 71.20 | 71.40 | 70.72 | 0.85% | 132 |
| Jul 23, 2025 | 70.70 | 70.70 | 69.90 | 70.80 | 70.13 | 2.76% | 72 |
| Jul 22, 2025 | 69.00 | 69.50 | 69.00 | 68.90 | 68.25 | 1.62% | 60 |
| Jul 21, 2025 | 69.20 | 69.20 | 67.80 | 67.80 | 67.16 | -2.59% | 198 |
| Jul 18, 2025 | 69.30 | 69.30 | 69.30 | 69.60 | 68.94 | -1.83% | 1 |