Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany · Delayed Price · Currency is EUR 385.45
+2.10 (0.55%)
Last updated: May 14, 2026, 10:17 AM CET
FRA:VX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 384.80 | 384.80 | 381.30 | 381.30 | - | 3.10% | - |
| May 12, 2026 | 369.85 | 369.85 | 369.85 | 369.85 | 369.85 | -0.63% | - |
| May 11, 2026 | 366.85 | 372.20 | 366.10 | 372.20 | 372.20 | 3.10% | 76 |
| May 8, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -0.47% | - |
| May 7, 2026 | 362.70 | 362.70 | 362.00 | 362.70 | 362.70 | 1.24% | 25 |
| May 6, 2026 | 360.25 | 360.25 | 358.25 | 358.25 | 358.25 | 1.29% | 91 |
| May 5, 2026 | 365.10 | 367.10 | 353.70 | 353.70 | 353.70 | -2.45% | 97 |
| May 4, 2026 | 363.00 | 363.00 | 362.60 | 362.60 | 362.60 | 0.64% | 88 |
| Apr 30, 2026 | 360.45 | 360.75 | 360.30 | 360.30 | 360.30 | -1.64% | 30 |
| Apr 29, 2026 | 366.05 | 366.95 | 366.05 | 366.30 | 366.30 | 0.15% | 33 |
| Apr 28, 2026 | 362.70 | 365.75 | 362.70 | 365.75 | 365.75 | 0.34% | 75 |
| Apr 27, 2026 | 365.95 | 365.95 | 364.50 | 364.50 | 364.50 | -0.71% | 17 |
| Apr 24, 2026 | 371.35 | 371.35 | 367.10 | 367.10 | 367.10 | -1.63% | 50 |
| Apr 23, 2026 | 372.40 | 373.20 | 372.40 | 373.20 | 373.20 | 0.19% | 2 |
| Apr 22, 2026 | 370.65 | 372.50 | 370.65 | 372.50 | 372.50 | 1.50% | 2 |
| Apr 21, 2026 | 371.85 | 372.25 | 367.00 | 367.00 | 367.00 | -1.77% | 121 |
| Apr 20, 2026 | 373.75 | 373.75 | 373.40 | 373.60 | 373.60 | 0.15% | 60 |
| Apr 17, 2026 | 368.40 | 373.05 | 368.40 | 373.05 | 373.05 | - | 30 |
| Apr 16, 2026 | 373.05 | 373.05 | 373.05 | 373.05 | 373.05 | 0.48% | - |
| Apr 15, 2026 | 375.40 | 378.50 | 371.25 | 371.25 | 371.25 | 0.58% | 78 |
| Apr 14, 2026 | 372.50 | 372.85 | 369.10 | 369.10 | 369.10 | -0.70% | 232 |
| Apr 13, 2026 | 368.35 | 371.70 | 368.35 | 371.70 | 371.70 | -2.39% | 17 |
| Apr 10, 2026 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 1.44% | - |
| Apr 9, 2026 | 378.60 | 378.60 | 375.40 | 375.40 | 375.40 | 0.12% | 45 |
| Apr 8, 2026 | 370.25 | 374.95 | 370.25 | 374.95 | 374.95 | 0.63% | 3 |
| Apr 7, 2026 | 379.90 | 379.90 | 372.60 | 372.60 | 372.60 | -2.97% | 78 |
| 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 |