Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany · Delayed Price · Currency is EUR 368.70
-4.30 (-1.15%)
Last updated: Dec 1, 2025, 5:35 PM CET
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -0.34% | - |
| Nov 28, 2025 | 372.45 | 372.45 | 372.45 | 372.45 | 372.45 | 0.34% | - |
| Nov 27, 2025 | 371.35 | 372.00 | 371.20 | 371.20 | 371.20 | 0.43% | 80 |
| Nov 26, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 0.75% | - |
| Nov 25, 2025 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | -1.56% | - |
| Nov 24, 2025 | 371.75 | 372.65 | 371.75 | 372.65 | 372.65 | -0.98% | 11 |
| Nov 21, 2025 | 364.80 | 376.35 | 364.80 | 376.35 | 376.35 | 2.81% | 6 |
| Nov 20, 2025 | 363.95 | 366.05 | 363.95 | 366.05 | 366.05 | -2.33% | 4 |
| Nov 19, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | 0.24% | - |
| Nov 18, 2025 | 373.10 | 373.90 | 373.10 | 373.90 | 373.90 | -0.45% | 17 |
| Nov 17, 2025 | 374.90 | 375.60 | 374.90 | 375.60 | 375.60 | -1.16% | 20 |
| Nov 14, 2025 | 372.35 | 380.00 | 372.00 | 380.00 | 380.00 | 1.78% | 219 |
| Nov 13, 2025 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | -0.35% | - |
| Nov 12, 2025 | 369.50 | 374.65 | 369.25 | 374.65 | 374.65 | 3.21% | 53 |
| Nov 11, 2025 | 366.15 | 366.15 | 363.00 | 363.00 | 363.00 | 2.24% | 12 |
| Nov 10, 2025 | 354.70 | 355.50 | 354.70 | 355.05 | 355.05 | -1.48% | 220 |
| Nov 7, 2025 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | -1.34% | - |
| Nov 6, 2025 | 361.10 | 365.30 | 361.10 | 365.30 | 365.30 | -0.54% | 98 |
| Nov 5, 2025 | 366.15 | 367.95 | 360.60 | 367.30 | 367.30 | 0.45% | 74 |
| Nov 4, 2025 | 358.60 | 365.65 | 352.85 | 365.65 | 365.65 | -1.92% | 415 |
| Nov 3, 2025 | 370.30 | 372.80 | 370.30 | 372.80 | 372.80 | 1.28% | 16 |
| Oct 31, 2025 | 360.30 | 368.10 | 359.00 | 368.10 | 368.10 | 1.40% | 266 |
| Oct 30, 2025 | 357.75 | 364.40 | 357.75 | 363.00 | 363.00 | 0.25% | 69 |
| Oct 29, 2025 | 362.70 | 364.60 | 362.10 | 362.10 | 362.10 | 0.65% | 31 |
| Oct 28, 2025 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | -0.51% | - |
| Oct 27, 2025 | 361.60 | 361.60 | 361.60 | 361.60 | 361.60 | -0.44% | - |
| Oct 24, 2025 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | -1.84% | - |
| Oct 23, 2025 | 366.50 | 370.00 | 366.30 | 370.00 | 370.00 | 0.24% | 85 |
| Oct 22, 2025 | 365.85 | 369.10 | 365.85 | 369.10 | 369.10 | 2.71% | 21 |
| Oct 21, 2025 | 359.35 | 359.35 | 359.35 | 359.35 | 359.35 | 0.28% | - |
| Oct 20, 2025 | 356.50 | 358.35 | 356.50 | 358.35 | 358.35 | 2.90% | 50 |
| Oct 17, 2025 | 347.10 | 348.25 | 347.10 | 348.25 | 348.25 | -0.57% | 19 |
| Oct 16, 2025 | 348.65 | 350.25 | 348.65 | 350.25 | 350.25 | -1.21% | 46 |
| Oct 15, 2025 | 354.25 | 354.55 | 354.25 | 354.55 | 354.55 | 0.07% | 29 |
| Oct 14, 2025 | 349.00 | 354.30 | 349.00 | 354.30 | 354.30 | 0.65% | 200 |
| Oct 13, 2025 | 350.55 | 354.25 | 350.55 | 352.00 | 352.00 | -1.35% | 70 |
| Oct 10, 2025 | 358.10 | 358.10 | 356.80 | 356.80 | 356.80 | -0.96% | 55 |
| Oct 9, 2025 | 361.10 | 363.95 | 360.25 | 360.25 | 360.25 | 1.48% | 15 |
| Oct 8, 2025 | 351.80 | 355.00 | 351.80 | 355.00 | 355.00 | 0.98% | 1,100 |
| Oct 7, 2025 | 343.60 | 351.55 | 342.90 | 351.55 | 351.55 | 2.75% | 150 |
| Oct 6, 2025 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | -1.10% | - |
| Oct 3, 2025 | 348.35 | 348.35 | 345.95 | 345.95 | 345.95 | 0.86% | 5 |
| Oct 2, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 3.31% | - |
| Oct 1, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.09% | - |
| Sep 30, 2025 | 335.65 | 335.65 | 335.65 | 335.65 | 335.65 | -1.21% | 15 |
| Sep 29, 2025 | 328.75 | 339.75 | 328.75 | 339.75 | 339.75 | 3.55% | 11 |
| Sep 26, 2025 | 324.60 | 328.10 | 324.60 | 328.10 | 328.10 | 2.61% | 9 |
| Sep 25, 2025 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | -0.31% | - |
| Sep 24, 2025 | 320.75 | 320.75 | 320.75 | 320.75 | 320.75 | -0.99% | - |
| Sep 23, 2025 | 324.00 | 324.00 | 323.95 | 323.95 | 323.95 | -0.08% | 27 |