Vertex Pharmaceuticals Incorporated (BIT:1VRTX)
Italy · Delayed Price · Currency is EUR 381.90
-14.05 (-3.55%)
At close: Mar 27, 2026
BIT:1VRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 387.00 | 387.00 | 387.00 | 395.95 | 395.95 | 0.03% | 5 |
| Mar 25, 2026 | 392.90 | 392.90 | 392.90 | 395.85 | 395.85 | 2.02% | 17 |
| Mar 24, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.83% | - |
| Mar 23, 2026 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | -1.14% | - |
| Mar 20, 2026 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | 0.73% | - |
| Mar 19, 2026 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | -0.83% | - |
| Mar 18, 2026 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | -1.61% | - |
| Mar 17, 2026 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | -0.91% | - |
| Mar 16, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | -1.34% | - |
| Mar 13, 2026 | 424.60 | 424.60 | 414.40 | 411.90 | 411.90 | -0.62% | 4 |
| Mar 12, 2026 | 422.55 | 422.55 | 418.40 | 414.45 | 414.45 | -3.01% | 13 |
| Mar 11, 2026 | 425.65 | 425.65 | 425.65 | 427.30 | 427.30 | -0.58% | 8 |
| Mar 10, 2026 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | 8.93% | - |
| Mar 9, 2026 | 394.55 | 394.55 | 394.55 | 394.55 | 394.55 | 0.56% | - |
| Mar 6, 2026 | 392.35 | 392.35 | 392.35 | 392.35 | 392.35 | -2.38% | - |
| Mar 5, 2026 | 403.80 | 403.80 | 403.80 | 401.90 | 401.90 | -1.93% | 6 |
| Mar 4, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.52% | - |
| Mar 3, 2026 | 409.70 | 409.70 | 409.70 | 407.70 | 407.70 | -1.95% | 6 |
| Mar 2, 2026 | 424.00 | 424.00 | 424.00 | 415.80 | 415.80 | -0.29% | 7 |
| Feb 27, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 3.01% | - |
| Feb 26, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | -1.57% | - |
| Feb 25, 2026 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | -0.47% | - |
| Feb 24, 2026 | 413.00 | 413.00 | 413.00 | 413.20 | 413.20 | 0.73% | 2 |
| Feb 23, 2026 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | 1.58% | - |
| Feb 20, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 1.23% | - |
| Feb 19, 2026 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | 0.09% | - |
| Feb 18, 2026 | 401.60 | 401.60 | 396.90 | 398.55 | 398.55 | -1.94% | 48 |
| Feb 17, 2026 | 403.40 | 416.40 | 403.40 | 406.45 | 406.45 | -1.74% | 41 |
| Feb 16, 2026 | 411.85 | 411.85 | 411.05 | 413.65 | 413.65 | -0.84% | 3 |
| Feb 13, 2026 | 417.15 | 417.15 | 417.15 | 417.15 | 417.15 | 7.10% | - |
| Feb 12, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 1.20% | - |
| Feb 11, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | -2.47% | - |
| Feb 10, 2026 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | -0.59% | - |
| Feb 9, 2026 | 399.70 | 399.70 | 399.70 | 397.00 | 397.00 | -0.55% | 1 |
| Feb 6, 2026 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | 0.87% | - |
| Feb 5, 2026 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | -1.88% | - |
| Feb 4, 2026 | 402.15 | 402.15 | 402.15 | 403.35 | 403.35 | 2.31% | 5 |
| Feb 3, 2026 | 401.05 | 401.05 | 401.05 | 394.25 | 394.25 | -1.04% | 3 |
| Feb 2, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | 0.62% | - |
| Jan 30, 2026 | 397.20 | 397.20 | 397.20 | 395.95 | 395.95 | -1.50% | 18 |
| Jan 29, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.49% | - |
| Jan 28, 2026 | 395.00 | 395.00 | 395.00 | 400.05 | 400.05 | -0.89% | 5 |
| Jan 27, 2026 | 403.65 | 403.65 | 403.65 | 403.65 | 403.65 | 0.89% | - |
| Jan 26, 2026 | 390.00 | 397.80 | 390.00 | 400.10 | 400.10 | 0.58% | 6 |
| Jan 23, 2026 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | -0.21% | - |
| Jan 22, 2026 | 398.65 | 398.65 | 398.65 | 398.65 | 398.65 | 2.32% | - |
| Jan 21, 2026 | 378.00 | 378.00 | 378.00 | 389.60 | 389.60 | 3.63% | 1 |
| Jan 20, 2026 | 372.20 | 372.20 | 372.20 | 375.95 | 375.95 | -0.96% | 8 |
| Jan 19, 2026 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | -0.81% | - |
| Jan 16, 2026 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | 0.12% | - |