Vertex Pharmaceuticals Incorporated (BIT:1VRTX)
Italy · Delayed Price · Currency is EUR 437.70
-16.80 (-3.70%)
At close: Aug 14, 2026
BIT:1VRTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | -3.70% | - |
| Aug 13, 2026 | 455.90 | 455.90 | 455.90 | 454.50 | 454.50 | -0.90% | 3 |
| Aug 12, 2026 | 458.90 | 458.90 | 458.90 | 458.65 | 458.65 | -0.35% | 2 |
| Aug 11, 2026 | 455.05 | 455.05 | 455.05 | 460.25 | 460.25 | 0.19% | 1 |
| Aug 10, 2026 | 466.05 | 466.05 | 454.65 | 459.40 | 459.40 | 8.53% | 86 |
| Aug 7, 2026 | 424.15 | 424.15 | 424.15 | 423.30 | 423.30 | 0.86% | 7 |
| Aug 6, 2026 | 426.50 | 426.50 | 426.50 | 419.70 | 419.70 | 0.85% | 5 |
| Aug 5, 2026 | 416.15 | 416.15 | 416.15 | 416.15 | 416.15 | 0.65% | - |
| Aug 4, 2026 | 407.80 | 407.80 | 407.80 | 413.45 | 413.45 | 1.70% | 4 |
| Aug 3, 2026 | 411.15 | 411.15 | 411.15 | 406.55 | 406.55 | -1.13% | 3 |
| Jul 31, 2026 | 416.40 | 416.40 | 416.40 | 411.20 | 411.20 | 0.06% | 4 |
| Jul 30, 2026 | 410.95 | 410.95 | 410.95 | 410.95 | 410.95 | -4.59% | - |
| Jul 29, 2026 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | 0.97% | - |
| Jul 28, 2026 | 424.85 | 430.20 | 424.85 | 426.55 | 426.55 | 0.28% | 80 |
| Jul 27, 2026 | 426.40 | 426.40 | 426.40 | 425.35 | 425.35 | 0.99% | 1 |
| Jul 24, 2026 | 415.35 | 415.35 | 415.35 | 421.20 | 421.20 | 0.68% | 3 |
| Jul 23, 2026 | 413.00 | 413.00 | 411.10 | 418.35 | 418.35 | 0.42% | 89 |
| Jul 22, 2026 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | -1.27% | - |
| Jul 21, 2026 | 421.95 | 421.95 | 421.95 | 421.95 | 421.95 | -0.82% | - |
| Jul 20, 2026 | 425.00 | 425.00 | 425.00 | 425.45 | 425.45 | -0.36% | 15 |
| Jul 17, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 1.58% | - |
| Jul 16, 2026 | 420.35 | 420.35 | 420.35 | 420.35 | 420.35 | 0.73% | - |
| Jul 15, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | -0.12% | - |
| Jul 14, 2026 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | -0.20% | - |
| Jul 13, 2026 | 418.65 | 418.65 | 418.65 | 418.65 | 418.65 | -1.61% | - |
| Jul 10, 2026 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | 0.35% | - |
| Jul 9, 2026 | 432.10 | 432.10 | 431.00 | 424.00 | 424.00 | -5.48% | 17 |
| Jul 8, 2026 | 461.40 | 461.40 | 451.40 | 448.60 | 448.60 | -1.49% | 14 |
| Jul 7, 2026 | 460.00 | 463.00 | 455.05 | 455.40 | 455.40 | -0.83% | 21 |
| Jul 6, 2026 | 461.05 | 461.05 | 460.00 | 459.20 | 459.20 | 0.31% | 23 |
| Jul 3, 2026 | 463.15 | 463.15 | 463.15 | 457.80 | 457.80 | 0.84% | 5 |
| Jul 2, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 3.65% | - |
| Jul 1, 2026 | 436.80 | 437.05 | 436.80 | 438.00 | 438.00 | 0.59% | 3 |
| Jun 30, 2026 | 438.25 | 438.25 | 438.25 | 435.45 | 435.45 | 0.72% | 7 |
| Jun 29, 2026 | 428.75 | 433.55 | 428.75 | 432.35 | 432.35 | -1.87% | 29 |
| Jun 26, 2026 | 425.75 | 437.95 | 425.75 | 440.60 | 440.60 | 3.61% | 36 |
| Jun 25, 2026 | 426.00 | 426.00 | 426.00 | 425.25 | 425.25 | 1.33% | 5 |
| Jun 24, 2026 | 409.90 | 419.75 | 409.90 | 419.65 | 419.65 | 2.48% | 22 |
| Jun 23, 2026 | 410.45 | 412.00 | 410.45 | 409.50 | 409.50 | 2.30% | 36 |
| Jun 22, 2026 | 401.70 | 401.70 | 401.70 | 400.30 | 400.30 | 1.97% | 5 |
| Jun 19, 2026 | 391.60 | 396.80 | 387.60 | 392.55 | 392.55 | -0.38% | 28 |
| Jun 18, 2026 | 393.05 | 393.05 | 393.05 | 394.05 | 394.05 | -1.35% | 20 |
| Jun 17, 2026 | 384.25 | 395.30 | 384.25 | 399.45 | 399.45 | 3.07% | 2 |
| Jun 16, 2026 | 387.55 | 387.55 | 387.55 | 387.55 | 387.55 | -0.24% | - |
| Jun 15, 2026 | 377.00 | 388.15 | 377.00 | 388.50 | 388.50 | 1.45% | 21 |
| Jun 12, 2026 | 382.95 | 382.95 | 382.95 | 382.95 | 382.95 | 0.34% | - |
| Jun 11, 2026 | 381.65 | 381.65 | 381.65 | 381.65 | 381.65 | 0.05% | - |
| Jun 10, 2026 | 381.45 | 381.45 | 381.45 | 381.45 | 381.45 | -0.40% | - |
| Jun 9, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -1.06% | - |
| Jun 8, 2026 | 385.85 | 385.85 | 385.85 | 387.10 | 387.10 | -0.57% | 3 |