Merck & Co., Inc. (FRA:6MK)
Germany
· Delayed Price · Currency is EUR 85.50
-1.70 (-1.95%)
At close: Dec 5, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.70 | 86.70 | 85.50 | 85.50 | 85.50 | -1.95% | 565 |
| Dec 4, 2025 | 87.60 | 87.90 | 87.20 | 87.20 | 87.20 | -0.80% | 342 |
| Dec 3, 2025 | 87.00 | 87.90 | 87.00 | 87.90 | 87.90 | 1.27% | 313 |
| Dec 2, 2025 | 87.40 | 88.20 | 86.50 | 86.80 | 86.80 | -3.23% | 446 |
| 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 |
| Sep 22, 2025 | 69.30 | 69.40 | 68.30 | 68.30 | 68.30 | -1.73% | 502 |
| Sep 19, 2025 | 69.10 | 69.50 | 69.10 | 69.50 | 69.50 | 0.72% | 665 |
| Sep 18, 2025 | 69.10 | 69.10 | 68.90 | 69.00 | 69.00 | 0.88% | 623 |
| Sep 17, 2025 | 68.50 | 68.50 | 68.40 | 68.40 | 68.40 | 0.15% | 196 |
| Sep 16, 2025 | 68.60 | 68.80 | 68.00 | 68.30 | 68.30 | -1.16% | 662 |
| Sep 15, 2025 | 70.20 | 70.30 | 69.10 | 69.10 | 69.10 | -3.36% | 261 |
| Sep 12, 2025 | 72.40 | 72.80 | 71.50 | 71.50 | 70.81 | -1.24% | 295 |
| Sep 11, 2025 | 71.80 | 72.40 | 71.80 | 72.40 | 71.70 | 1.40% | 4,295 |
| Sep 10, 2025 | 72.10 | 72.40 | 71.40 | 71.40 | 70.71 | -0.56% | 126 |
| Sep 9, 2025 | 71.40 | 71.80 | 71.40 | 71.80 | 71.11 | 0.70% | 82 |
| Sep 8, 2025 | 72.30 | 72.40 | 71.00 | 71.30 | 70.61 | -0.83% | 889 |
| Sep 5, 2025 | 72.00 | 72.10 | 71.90 | 71.90 | 71.20 | 0.14% | 120 |
| Sep 4, 2025 | 72.10 | 72.50 | 71.80 | 71.80 | 71.11 | -0.55% | 390 |
| Sep 3, 2025 | 73.20 | 73.40 | 72.20 | 72.20 | 71.50 | -0.96% | 91 |
| Sep 2, 2025 | 71.90 | 72.90 | 71.90 | 72.90 | 72.20 | 1.25% | 324 |
| Sep 1, 2025 | 71.70 | 72.10 | 71.70 | 72.00 | 71.30 | 1.12% | 248 |
| Aug 29, 2025 | 71.10 | 71.20 | 71.10 | 71.20 | 70.51 | 0.14% | 50 |
| Aug 28, 2025 | 72.00 | 72.00 | 71.10 | 71.10 | 70.41 | -3.40% | 20 |
| Aug 27, 2025 | 73.00 | 73.60 | 73.00 | 73.60 | 72.89 | 0.68% | 178 |
| Aug 26, 2025 | 73.20 | 73.60 | 73.10 | 73.10 | 72.39 | -0.41% | 560 |
| Aug 25, 2025 | 74.40 | 75.00 | 73.20 | 73.40 | 72.69 | -1.34% | 487 |
| Aug 22, 2025 | 74.20 | 75.00 | 74.20 | 74.40 | 73.68 | -0.80% | 563 |
| Aug 21, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 74.27 | 2.88% | 115 |
| Aug 20, 2025 | 73.00 | 73.10 | 72.80 | 72.90 | 72.20 | -0.41% | 702 |
| Aug 19, 2025 | 72.10 | 73.30 | 72.10 | 73.20 | 72.49 | 1.39% | 395 |
| Aug 18, 2025 | 72.10 | 72.50 | 71.90 | 72.20 | 71.50 | 0.98% | 272 |
| Aug 15, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 70.81 | 0.14% | 62 |
| Aug 14, 2025 | 70.50 | 71.40 | 70.50 | 71.40 | 70.71 | 1.71% | 300 |
| Aug 13, 2025 | 68.60 | 70.20 | 68.60 | 70.20 | 69.52 | 2.63% | 25 |
| Aug 12, 2025 | 69.00 | 69.00 | 68.30 | 68.40 | 67.74 | -1.30% | 472 |
| Aug 11, 2025 | 69.40 | 70.20 | 69.00 | 69.30 | 68.63 | -0.14% | 2,460 |
| Aug 8, 2025 | 69.00 | 69.40 | 68.90 | 69.40 | 68.73 | 1.91% | 431 |
| Aug 7, 2025 | 68.00 | 68.40 | 67.70 | 68.10 | 67.44 | -0.44% | 415 |
| Aug 6, 2025 | 69.80 | 69.80 | 68.40 | 68.40 | 67.74 | -0.73% | 747 |
| Aug 5, 2025 | 69.00 | 69.00 | 68.90 | 68.90 | 68.23 | 0.44% | 85 |
| Aug 4, 2025 | 68.70 | 68.80 | 68.60 | 68.60 | 67.94 | 0.15% | 167 |
| Aug 1, 2025 | 68.30 | 69.00 | 67.80 | 68.50 | 67.84 | -1.44% | 376 |
| Jul 31, 2025 | 71.10 | 71.30 | 69.50 | 69.50 | 68.83 | -3.61% | 1,200 |
| Jul 30, 2025 | 71.50 | 72.50 | 71.50 | 72.10 | 71.40 | 1.12% | 925 |
| Jul 29, 2025 | 72.60 | 73.00 | 66.80 | 71.30 | 70.61 | -2.06% | 2,479 |
| Jul 28, 2025 | 72.50 | 72.80 | 72.50 | 72.80 | 72.10 | 1.25% | 347 |
| Jul 25, 2025 | 71.60 | 71.90 | 71.60 | 71.90 | 71.20 | 1.27% | 80 |
| Jul 24, 2025 | 71.40 | 71.50 | 71.00 | 71.00 | 70.31 | 1.43% | 663 |
| Jul 23, 2025 | 69.70 | 70.00 | 69.70 | 70.00 | 69.32 | 1.30% | 126 |
| Jul 22, 2025 | 67.80 | 69.50 | 67.80 | 69.10 | 68.43 | 2.37% | 178 |
| Jul 21, 2025 | 69.10 | 69.10 | 67.50 | 67.50 | 66.85 | -2.17% | 1,100 |