Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany · Delayed Price · Currency is EUR 364.75
-2.90 (-0.79%)
At close: Jun 3, 2026
FRA:VX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 364.20 | 364.75 | 364.20 | 364.75 | 364.75 | -0.79% | 60 |
| Jun 2, 2026 | 374.90 | 375.25 | 367.65 | 367.65 | 367.65 | -4.58% | 86 |
| Jun 1, 2026 | 382.70 | 385.30 | 382.70 | 385.30 | 385.30 | 0.22% | 47 |
| May 29, 2026 | 382.85 | 384.45 | 382.85 | 384.45 | 384.45 | 1.76% | 110 |
| May 28, 2026 | 375.10 | 377.80 | 375.10 | 377.80 | 377.80 | 1.21% | 125 |
| May 27, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -0.44% | 40 |
| May 26, 2026 | 372.95 | 375.05 | 372.95 | 374.95 | 374.95 | 0.64% | 40 |
| May 25, 2026 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | 0.05% | - |
| May 22, 2026 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | 0.83% | 220 |
| May 21, 2026 | 368.65 | 369.30 | 368.65 | 369.30 | 369.30 | -0.22% | 220 |
| May 20, 2026 | 373.25 | 375.70 | 370.10 | 370.10 | 370.10 | -0.16% | 137 |
| May 19, 2026 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -0.90% | 15 |
| May 18, 2026 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | -3.35% | 15 |
| May 15, 2026 | 386.95 | 387.00 | 386.95 | 387.00 | 387.00 | 0.25% | 30 |
| May 14, 2026 | 386.05 | 386.05 | 386.05 | 386.05 | 386.05 | -0.49% | - |
| May 13, 2026 | 381.05 | 387.95 | 381.05 | 387.95 | 387.95 | 4.89% | 22 |
| 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 |