Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany · Delayed Price · Currency is EUR 382.95
-6.35 (-1.63%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:VX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 385.15 | 386.50 | 384.00 | 384.00 | 384.00 | -0.29% | 39 |
| Apr 1, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | - | - |
| Mar 31, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 2.64% | - |
| Mar 30, 2026 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | -1.26% | - |
| Mar 27, 2026 | 391.15 | 391.15 | 380.00 | 380.00 | 380.00 | -3.05% | 4 |
| Mar 26, 2026 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | -0.61% | - |
| Mar 25, 2026 | 384.15 | 394.35 | 384.15 | 394.35 | 394.35 | 1.74% | 52 |
| Mar 24, 2026 | 386.10 | 387.60 | 384.35 | 387.60 | 387.60 | -1.27% | 64 |
| Mar 23, 2026 | 391.05 | 392.60 | 391.05 | 392.60 | 392.60 | -0.33% | 60 |
| Mar 20, 2026 | 394.10 | 394.10 | 393.45 | 393.90 | 393.90 | -0.25% | 184 |
| Mar 19, 2026 | 392.80 | 394.90 | 392.80 | 394.90 | 394.90 | -1.04% | 3 |
| Mar 18, 2026 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | -0.77% | - |
| Mar 17, 2026 | 402.45 | 407.60 | 402.15 | 402.15 | 402.15 | -1.73% | 425 |
| Mar 16, 2026 | 407.70 | 409.25 | 407.70 | 409.25 | 409.25 | -0.30% | 109 |
| Mar 13, 2026 | 414.40 | 414.40 | 410.50 | 410.50 | 410.50 | -3.15% | 65 |
| Mar 12, 2026 | 423.95 | 423.95 | 423.85 | 423.85 | 423.85 | -0.63% | 10 |
| Mar 11, 2026 | 425.55 | 426.55 | 425.55 | 426.55 | 426.55 | -0.55% | 51 |
| Mar 10, 2026 | 416.30 | 434.65 | 416.30 | 428.90 | 428.90 | 9.82% | 43 |
| Mar 9, 2026 | 389.25 | 390.55 | 389.25 | 390.55 | 390.55 | -1.45% | 57 |
| Mar 6, 2026 | 396.20 | 397.30 | 396.20 | 396.30 | 396.30 | -1.64% | 190 |
| Mar 5, 2026 | 409.95 | 409.95 | 402.90 | 402.90 | 402.90 | -2.08% | 270 |
| Mar 4, 2026 | 406.40 | 411.45 | 406.40 | 411.45 | 411.45 | 0.53% | 74 |
| Mar 3, 2026 | 412.55 | 412.55 | 409.30 | 409.30 | 409.30 | -1.55% | 10 |
| Mar 2, 2026 | 421.15 | 423.65 | 415.75 | 415.75 | 415.75 | 2.65% | 61 |
| Feb 27, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -0.76% | - |
| Feb 26, 2026 | 407.35 | 408.10 | 407.35 | 408.10 | 408.10 | -0.45% | 125 |
| Feb 25, 2026 | 411.45 | 411.45 | 409.95 | 409.95 | 409.95 | 0.48% | 3 |
| Feb 24, 2026 | 406.95 | 408.00 | 406.95 | 408.00 | 408.00 | 0.79% | 35 |
| Feb 23, 2026 | 401.05 | 404.80 | 401.05 | 404.80 | 404.80 | -0.01% | 39 |
| Feb 20, 2026 | 398.50 | 404.85 | 397.65 | 404.85 | 404.85 | 1.48% | 36 |
| Feb 19, 2026 | 396.90 | 398.95 | 396.90 | 398.95 | 398.95 | -1.51% | 10 |
| Feb 18, 2026 | 402.15 | 405.05 | 402.15 | 405.05 | 405.05 | -0.92% | 69 |
| Feb 17, 2026 | 413.50 | 413.50 | 408.80 | 408.80 | 408.80 | -1.22% | 118 |
| Feb 16, 2026 | 415.50 | 415.50 | 413.85 | 413.85 | 413.85 | -2.30% | 15 |
| Feb 13, 2026 | 389.55 | 423.60 | 389.10 | 423.60 | 423.60 | 8.02% | 63 |
| Feb 12, 2026 | 386.40 | 392.15 | 386.40 | 392.15 | 392.15 | 1.59% | 9 |
| Feb 11, 2026 | 387.65 | 387.65 | 386.00 | 386.00 | 386.00 | -2.23% | 47 |
| Feb 10, 2026 | 393.55 | 394.80 | 393.55 | 394.80 | 394.80 | -1.71% | 98 |
| Feb 9, 2026 | 401.65 | 401.65 | 401.65 | 401.65 | 401.65 | 3.29% | - |
| Feb 6, 2026 | 387.90 | 388.85 | 387.90 | 388.85 | 388.85 | -2.97% | 268 |
| Feb 5, 2026 | 397.45 | 400.75 | 397.45 | 400.75 | 400.75 | 0.04% | 15 |
| Feb 4, 2026 | 392.35 | 400.60 | 392.35 | 400.60 | 400.60 | 0.56% | 8 |
| Feb 3, 2026 | 398.25 | 398.35 | 398.25 | 398.35 | 398.35 | 1.22% | 25 |
| Feb 2, 2026 | 393.55 | 393.55 | 393.55 | 393.55 | 393.55 | -0.66% | - |
| Jan 30, 2026 | 396.00 | 397.30 | 396.00 | 396.15 | 396.15 | -0.31% | 56 |
| Jan 29, 2026 | 395.65 | 397.40 | 395.65 | 397.40 | 397.40 | -0.46% | 1 |
| Jan 28, 2026 | 394.25 | 399.25 | 394.25 | 399.25 | 399.25 | -1.18% | 75 |
| Jan 27, 2026 | 400.55 | 405.10 | 400.55 | 404.00 | 404.00 | 1.04% | 212 |
| Jan 26, 2026 | 393.55 | 399.85 | 393.55 | 399.85 | 399.85 | 0.71% | 97 |
| Jan 23, 2026 | 397.05 | 397.05 | 397.05 | 397.05 | 397.05 | 0.99% | - |