Vertex Pharmaceuticals Incorporated (BIT:1VRTX)
Italy · Delayed Price · Currency is EUR 378.00
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1VRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | 1.01% | - |
| May 26, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | -0.37% | - |
| May 25, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.26% | - |
| May 22, 2026 | 375.65 | 375.65 | 375.65 | 378.00 | 378.00 | 1.82% | 14 |
| May 21, 2026 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0.27% | - |
| May 20, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | -3.08% | - |
| May 19, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 3.05% | - |
| May 18, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -2.41% | - |
| May 15, 2026 | 386.70 | 386.70 | 386.70 | 379.85 | 379.85 | -2.30% | 5 |
| May 14, 2026 | 387.30 | 387.30 | 386.50 | 388.80 | 388.80 | 0.80% | 73 |
| May 13, 2026 | 386.50 | 387.60 | 386.50 | 385.70 | 385.70 | 0.09% | 54 |
| May 12, 2026 | 385.35 | 385.35 | 385.35 | 385.35 | 385.35 | 3.23% | - |
| May 11, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 2.67% | - |
| May 8, 2026 | 363.45 | 363.45 | 363.45 | 363.60 | 363.60 | 0.07% | 3 |
| May 7, 2026 | 361.90 | 362.55 | 361.90 | 363.35 | 363.35 | 1.10% | 52 |
| May 6, 2026 | 358.50 | 358.50 | 358.50 | 359.40 | 359.40 | -0.42% | 5 |
| May 5, 2026 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | -0.92% | - |
| May 4, 2026 | 365.70 | 365.70 | 362.10 | 364.25 | 364.25 | -0.36% | 20 |
| Apr 30, 2026 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | 0.52% | - |
| Apr 29, 2026 | 363.65 | 363.65 | 363.65 | 363.65 | 363.65 | -1.21% | - |
| Apr 28, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 0.22% | - |
| Apr 27, 2026 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | 0.03% | - |
| Apr 24, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -1.99% | - |
| Apr 23, 2026 | 372.05 | 372.35 | 372.05 | 374.65 | 374.65 | 0.43% | 5 |
| Apr 22, 2026 | 373.05 | 373.05 | 373.05 | 373.05 | 373.05 | 0.17% | - |
| Apr 21, 2026 | 366.85 | 366.85 | 366.85 | 372.40 | 372.40 | -0.40% | 3 |
| Apr 20, 2026 | 381.60 | 381.60 | 371.75 | 373.90 | 373.90 | 0.66% | 13 |
| Apr 17, 2026 | 372.80 | 373.35 | 372.80 | 371.45 | 371.45 | -0.96% | 62 |
| Apr 16, 2026 | 373.65 | 373.70 | 373.65 | 375.05 | 375.05 | 0.81% | 7 |
| Apr 15, 2026 | 378.25 | 386.75 | 378.25 | 372.05 | 372.05 | -0.51% | 81 |
| Apr 14, 2026 | 373.95 | 373.95 | 373.95 | 373.95 | 373.95 | 0.20% | - |
| Apr 13, 2026 | 371.55 | 371.55 | 371.55 | 373.20 | 373.20 | 0.30% | 10 |
| Apr 10, 2026 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | -1.08% | - |
| Apr 9, 2026 | 376.15 | 376.15 | 376.15 | 376.15 | 376.15 | 0.05% | - |
| Apr 8, 2026 | 375.95 | 375.95 | 375.95 | 375.95 | 375.95 | 2.02% | - |
| Apr 7, 2026 | 377.60 | 377.60 | 377.60 | 368.50 | 368.50 | -3.71% | 3 |
| Apr 2, 2026 | 393.25 | 393.25 | 385.20 | 382.70 | 382.70 | -1.53% | 13 |
| Apr 1, 2026 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | 0.88% | - |
| Mar 31, 2026 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | 1.25% | - |
| Mar 30, 2026 | 379.60 | 379.60 | 379.60 | 380.50 | 380.50 | -0.37% | 3 |
| Mar 27, 2026 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | -3.55% | - |
| 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% | - |