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 |