Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany · Delayed Price · Currency is EUR 330.45
-2.25 (-0.68%)
At close: Sep 30, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27 |
| Sep 24, 2025 | 320.75 | 320.75 | 320.75 | 320.75 | 320.75 | -0.99% | 27 |
| Sep 23, 2025 | 324.00 | 324.00 | 323.95 | 323.95 | 323.95 | -0.08% | 27 |
| Sep 22, 2025 | 325.40 | 325.40 | 324.20 | 324.20 | 324.20 | -1.07% | 140 |
| Sep 19, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -0.21% | 3 |
| Sep 18, 2025 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -0.18% | 3 |
| Sep 17, 2025 | 329.10 | 329.10 | 329.00 | 329.00 | 329.00 | 0.37% | 5 |
| Sep 16, 2025 | 333.30 | 335.10 | 327.80 | 327.80 | 327.80 | -2.03% | 23 |
| Sep 15, 2025 | 337.15 | 337.15 | 334.60 | 334.60 | 334.60 | -0.68% | 58 |
| Sep 12, 2025 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 1.75% | 10 |
| Sep 11, 2025 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -2.04% | 10 |
| Sep 10, 2025 | 337.45 | 338.00 | 337.45 | 338.00 | 338.00 | 1.29% | 10 |
| Sep 9, 2025 | 334.55 | 334.55 | 333.70 | 333.70 | 333.70 | -1.35% | 25 |
| Sep 8, 2025 | 336.95 | 338.25 | 336.95 | 338.25 | 338.25 | -0.15% | 30 |
| Sep 5, 2025 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | -0.03% | 5 |
| Sep 4, 2025 | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -1.53% | - |
| Sep 3, 2025 | 344.00 | 344.10 | 344.00 | 344.10 | 344.10 | 3.21% | 5 |
| Sep 2, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 0.42% | 13 |
| Sep 1, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.75% | 157 |
| Aug 29, 2025 | 334.95 | 334.95 | 334.50 | 334.50 | 334.50 | 0.51% | 323 |
| Aug 28, 2025 | 332.95 | 332.95 | 332.80 | 332.80 | 332.80 | 0.65% | 50 |
| Aug 27, 2025 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | 0.20% | 65 |
| Aug 26, 2025 | 333.10 | 333.10 | 330.00 | 330.00 | 330.00 | -1.55% | 65 |
| Aug 25, 2025 | 336.15 | 336.85 | 335.20 | 335.20 | 335.20 | -1.60% | 90 |
| Aug 22, 2025 | 342.30 | 343.80 | 340.65 | 340.65 | 340.65 | 0.66% | 335 |
| Aug 21, 2025 | 337.45 | 338.40 | 337.45 | 338.40 | 338.40 | 0.95% | 50 |
| Aug 20, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 0.18% | 56 |
| Aug 19, 2025 | 332.85 | 334.65 | 332.85 | 334.60 | 334.60 | -0.07% | 56 |
| Aug 18, 2025 | 334.70 | 334.85 | 334.70 | 334.85 | 334.85 | 0.09% | 15 |
| Aug 15, 2025 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | -0.74% | 95 |
| Aug 14, 2025 | 337.05 | 337.05 | 337.05 | 337.05 | 337.05 | 0.76% | 95 |
| Aug 13, 2025 | 330.35 | 334.50 | 330.35 | 334.50 | 334.50 | 1.55% | 95 |
| Aug 12, 2025 | 323.15 | 329.40 | 321.60 | 329.40 | 329.40 | 1.73% | 43 |
| Aug 11, 2025 | 313.75 | 323.80 | 313.75 | 323.80 | 323.80 | 2.61% | 165 |
| Aug 8, 2025 | 323.00 | 324.15 | 315.55 | 315.55 | 315.55 | -2.37% | 21 |
| Aug 7, 2025 | 329.15 | 333.00 | 323.20 | 323.20 | 323.20 | -2.21% | 137 |
| Aug 6, 2025 | 323.10 | 332.00 | 323.10 | 330.50 | 330.50 | 1.72% | 538 |
| Aug 5, 2025 | 347.05 | 355.95 | 324.90 | 324.90 | 324.90 | -18.57% | 963 |
| Aug 4, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 15 |
| Aug 1, 2025 | 398.35 | 399.00 | 398.35 | 399.00 | 399.00 | -2.77% | 15 |
| Jul 31, 2025 | 410.80 | 410.90 | 410.10 | 410.35 | 410.35 | 1.55% | 105 |
| Jul 30, 2025 | 404.45 | 404.45 | 403.85 | 404.10 | 404.10 | 0.19% | 248 |
| Jul 29, 2025 | 397.40 | 403.35 | 397.40 | 403.35 | 403.35 | 0.98% | 10 |
| Jul 28, 2025 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | -0.35% | 17 |
| Jul 25, 2025 | 400.85 | 400.85 | 400.85 | 400.85 | 400.85 | -0.79% | 147 |
| Jul 24, 2025 | 404.05 | 404.05 | 404.05 | 404.05 | 404.05 | 0.39% | 147 |
| Jul 23, 2025 | 399.70 | 402.50 | 399.70 | 402.50 | 402.50 | 2.94% | 147 |
| Jul 22, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.75% | 17 |