Merck & Co., Inc. (VIE:MRK)
Austria
· Delayed Price · Currency is EUR 86.10
-1.10 (-1.26%)
At close: Dec 5, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.30 | 87.20 | 86.10 | 86.10 | 86.10 | -1.26% | 150 |
| Dec 4, 2025 | 87.70 | 87.80 | 87.20 | 87.20 | 87.20 | -0.80% | - |
| Dec 3, 2025 | 86.80 | 87.90 | 86.80 | 87.90 | 87.90 | 0.80% | 150 |
| Dec 2, 2025 | 87.70 | 88.10 | 87.20 | 87.20 | 87.20 | -1.69% | 125 |
| Dec 1, 2025 | 90.10 | 90.30 | 88.70 | 88.70 | 88.70 | -1.66% | 339 |
| Nov 28, 2025 | 90.50 | 90.70 | 90.00 | 90.20 | 90.20 | -0.11% | 39 |
| Nov 27, 2025 | 90.70 | 90.70 | 89.70 | 90.30 | 90.30 | -0.44% | 168 |
| Nov 26, 2025 | 91.30 | 91.40 | 90.50 | 90.70 | 90.70 | 0.78% | 356 |
| Nov 25, 2025 | 87.30 | 90.00 | 87.30 | 90.00 | 90.00 | 1.47% | 250 |
| Nov 24, 2025 | 85.10 | 88.70 | 85.10 | 88.70 | 88.70 | 4.11% | 802 |
| Nov 21, 2025 | 82.30 | 85.20 | 82.30 | 85.20 | 85.20 | 3.90% | 100 |
| Nov 20, 2025 | 82.50 | 82.80 | 82.00 | 82.00 | 82.00 | -1.09% | 382 |
| Nov 19, 2025 | 83.50 | 83.60 | 82.90 | 82.90 | 82.90 | -0.12% | 6 |
| Nov 18, 2025 | 79.60 | 83.30 | 79.60 | 83.00 | 83.00 | 2.09% | 762 |
| Nov 17, 2025 | 80.50 | 81.30 | 80.40 | 81.30 | 81.30 | 0.25% | 308 |
| Nov 14, 2025 | 79.80 | 81.10 | 79.40 | 81.10 | 81.10 | 0.50% | 400 |
| Nov 13, 2025 | 79.10 | 80.70 | 78.50 | 80.70 | 80.70 | 1.64% | 335 |
| Nov 12, 2025 | 78.70 | 80.00 | 78.70 | 79.40 | 79.40 | 2.58% | 736 |
| Nov 11, 2025 | 75.30 | 77.40 | 75.00 | 77.40 | 77.40 | 4.03% | 140 |
| Nov 10, 2025 | 74.70 | 75.00 | 74.40 | 74.40 | 74.40 | -0.27% | 492 |
| Nov 7, 2025 | 74.40 | 74.60 | 74.00 | 74.60 | 74.60 | 0.40% | - |
| Nov 6, 2025 | 73.50 | 74.30 | 73.30 | 74.30 | 74.30 | 2.20% | 26 |
| Nov 5, 2025 | 73.00 | 73.40 | 72.70 | 72.70 | 72.70 | -0.95% | 20 |
| Nov 4, 2025 | 71.60 | 73.40 | 71.60 | 73.40 | 73.40 | 1.66% | 378 |
| Nov 3, 2025 | 74.50 | 74.60 | 72.20 | 72.20 | 72.20 | -2.17% | 11 |
| Oct 31, 2025 | 74.60 | 74.60 | 73.70 | 73.80 | 73.80 | -0.81% | 316 |
| Oct 30, 2025 | 74.80 | 77.40 | 72.60 | 74.40 | 74.40 | -0.53% | 556 |
| Oct 29, 2025 | 75.10 | 75.10 | 74.80 | 74.80 | 74.80 | -0.13% | - |
| Oct 28, 2025 | 75.60 | 75.70 | 74.90 | 74.90 | 74.90 | -0.53% | 150 |
| Oct 27, 2025 | 75.80 | 75.80 | 75.00 | 75.30 | 75.30 | -0.53% | 350 |
| Oct 24, 2025 | 75.30 | 75.70 | 75.10 | 75.70 | 75.70 | 0.80% | 167 |
| Oct 23, 2025 | 75.80 | 75.80 | 74.10 | 75.10 | 75.10 | -1.44% | 258 |
| Oct 22, 2025 | 75.30 | 76.20 | 75.30 | 76.20 | 76.20 | 1.74% | - |
| Oct 21, 2025 | 74.50 | 74.90 | 74.40 | 74.90 | 74.90 | 0.94% | 220 |
| Oct 20, 2025 | 72.80 | 74.20 | 72.70 | 74.20 | 74.20 | 3.06% | - |
| Oct 17, 2025 | 71.50 | 72.00 | 71.40 | 72.00 | 72.00 | -0.69% | 95 |
| Oct 16, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 72.50 | 0.14% | 102 |
| Oct 15, 2025 | 73.30 | 73.30 | 72.40 | 72.40 | 72.40 | -0.69% | 169 |
| Oct 14, 2025 | 73.80 | 73.90 | 72.70 | 72.90 | 72.90 | -1.88% | 8 |
| Oct 13, 2025 | 74.30 | 74.30 | 74.00 | 74.30 | 74.30 | -1.07% | 150 |
| Oct 10, 2025 | 75.70 | 76.10 | 75.10 | 75.10 | 75.10 | -1.05% | 97 |
| Oct 9, 2025 | 74.50 | 75.90 | 74.50 | 75.90 | 75.90 | 1.34% | 150 |
| Oct 8, 2025 | 75.80 | 75.80 | 74.90 | 74.90 | 74.90 | -1.06% | - |
| Oct 7, 2025 | 75.90 | 76.10 | 75.70 | 75.70 | 75.70 | -0.53% | 250 |
| Oct 6, 2025 | 76.40 | 76.50 | 76.00 | 76.10 | 76.10 | -0.39% | 238 |
| Oct 3, 2025 | 76.30 | 76.50 | 76.20 | 76.40 | 76.40 | 0.92% | 219 |
| Oct 2, 2025 | 77.50 | 77.50 | 75.60 | 75.70 | 75.70 | 0.13% | 700 |
| Oct 1, 2025 | 70.90 | 75.60 | 70.90 | 75.60 | 75.60 | 9.41% | 468 |
| Sep 30, 2025 | 67.10 | 69.10 | 66.80 | 69.10 | 69.10 | 3.44% | - |
| Sep 29, 2025 | 67.30 | 67.30 | 66.80 | 66.80 | 66.80 | 0.15% | 290 |
| Sep 26, 2025 | 66.80 | 67.50 | 66.70 | 66.70 | 66.70 | -0.45% | 149 |
| Sep 25, 2025 | 68.00 | 68.10 | 67.00 | 67.00 | 67.00 | -1.47% | 17 |
| Sep 24, 2025 | 68.00 | 68.20 | 67.80 | 68.00 | 68.00 | -0.29% | - |
| Sep 23, 2025 | 68.40 | 68.60 | 68.00 | 68.20 | 68.20 | -1.59% | 232 |
| Sep 22, 2025 | 69.50 | 69.70 | 69.30 | 69.30 | 69.30 | - | 205 |
| Sep 19, 2025 | 69.50 | 69.60 | 69.30 | 69.30 | 69.30 | 0.43% | - |
| Sep 18, 2025 | 68.90 | 69.00 | 68.70 | 69.00 | 69.00 | -0.29% | - |
| Sep 17, 2025 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 1.47% | 149 |
| Sep 16, 2025 | 68.90 | 69.00 | 68.20 | 68.20 | 68.20 | -1.16% | 53 |
| Sep 15, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -5.22% | 22 |
| Sep 11, 2025 | 72.00 | 72.80 | 71.90 | 72.80 | 72.11 | 1.82% | - |
| Sep 10, 2025 | 72.40 | 72.40 | 71.50 | 71.50 | 70.82 | -0.83% | 25 |
| Sep 9, 2025 | 71.70 | 72.10 | 71.70 | 72.10 | 71.42 | 0.84% | - |
| Sep 8, 2025 | 72.40 | 72.50 | 71.00 | 71.50 | 70.82 | -0.69% | 380 |
| Sep 5, 2025 | 72.20 | 72.20 | 71.30 | 72.00 | 71.32 | 0.14% | 149 |
| Sep 4, 2025 | 72.50 | 72.60 | 71.90 | 71.90 | 71.22 | -0.69% | 179 |
| Sep 3, 2025 | 73.30 | 73.40 | 72.40 | 72.40 | 71.71 | -0.55% | - |
| Sep 2, 2025 | 72.10 | 72.80 | 72.10 | 72.80 | 72.11 | 0.55% | - |
| Sep 1, 2025 | 71.90 | 72.40 | 71.90 | 72.40 | 71.71 | 1.40% | 166 |
| Aug 29, 2025 | 71.30 | 71.50 | 71.20 | 71.40 | 70.72 | 0.42% | - |
| Aug 28, 2025 | 72.30 | 72.50 | 71.10 | 71.10 | 70.42 | -1.93% | 130 |
| Aug 27, 2025 | 73.30 | 73.40 | 72.50 | 72.50 | 71.81 | -0.82% | - |
| Aug 26, 2025 | 73.40 | 73.40 | 73.10 | 73.10 | 72.41 | -0.27% | - |
| Aug 25, 2025 | 74.30 | 74.80 | 73.30 | 73.30 | 72.60 | -1.35% | 149 |
| Aug 22, 2025 | 74.50 | 75.10 | 74.30 | 74.30 | 73.59 | -1.07% | - |
| Aug 21, 2025 | 72.80 | 75.10 | 72.60 | 75.10 | 74.39 | 3.02% | - |
| Aug 20, 2025 | 73.10 | 73.20 | 72.90 | 72.90 | 72.21 | -0.27% | 66 |
| Aug 19, 2025 | 73.00 | 73.10 | 72.40 | 73.10 | 72.41 | 0.83% | 1 |
| Aug 18, 2025 | 72.30 | 72.50 | 71.80 | 72.50 | 71.81 | 1.68% | 135 |
| Aug 15, 2025 | 71.30 | 71.60 | 71.30 | 71.30 | 70.62 | -0.28% | 149 |
| Aug 14, 2025 | 70.80 | 71.50 | 70.30 | 71.50 | 70.82 | 1.71% | 34 |
| Aug 13, 2025 | 68.50 | 70.30 | 68.50 | 70.30 | 69.63 | 2.63% | 49 |
| Aug 12, 2025 | 69.20 | 69.20 | 68.50 | 68.50 | 67.85 | -0.72% | - |
| Aug 11, 2025 | 69.30 | 69.70 | 69.00 | 69.00 | 68.34 | -0.14% | - |
| Aug 8, 2025 | 68.90 | 69.20 | 68.90 | 69.10 | 68.44 | 1.62% | 10 |
| Aug 7, 2025 | 68.20 | 68.50 | 68.00 | 68.00 | 67.35 | -1.59% | - |
| Aug 6, 2025 | 70.00 | 70.00 | 69.10 | 69.10 | 68.44 | -0.29% | 116 |
| Aug 5, 2025 | 69.00 | 69.50 | 68.70 | 69.30 | 68.64 | 0.87% | 97 |
| Aug 4, 2025 | 68.10 | 69.00 | 68.10 | 68.70 | 68.05 | 0.88% | 306 |
| Aug 1, 2025 | 68.50 | 68.50 | 67.40 | 68.10 | 67.45 | -2.44% | 157 |
| Jul 31, 2025 | 71.20 | 71.30 | 69.80 | 69.80 | 69.14 | -3.19% | 247 |
| Jul 30, 2025 | 71.10 | 72.70 | 71.10 | 72.10 | 71.42 | 2.85% | 44 |
| Jul 29, 2025 | 72.90 | 72.90 | 69.00 | 70.10 | 69.43 | -3.71% | 338 |
| Jul 28, 2025 | 72.70 | 73.00 | 72.70 | 72.80 | 72.11 | 1.39% | 15 |
| Jul 25, 2025 | 71.70 | 71.80 | 71.60 | 71.80 | 71.12 | 0.84% | - |
| Jul 24, 2025 | 71.40 | 71.50 | 71.20 | 71.20 | 70.52 | 0.28% | - |
| Jul 23, 2025 | 69.80 | 71.00 | 69.80 | 71.00 | 70.33 | 2.75% | - |
| Jul 22, 2025 | 67.90 | 69.10 | 67.90 | 69.10 | 68.44 | 2.22% | - |
| Jul 21, 2025 | 69.20 | 69.20 | 67.60 | 67.60 | 66.96 | -2.59% | 3 |
| Jul 18, 2025 | 70.20 | 70.20 | 69.40 | 69.40 | 68.74 | -2.39% | 176 |