Vertex Pharmaceuticals Incorporated (VIE:VRTX)
Austria · Delayed Price · Currency is EUR 382.75
-6.50 (-1.67%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:VRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 385.65 | 388.40 | 382.75 | 382.75 | 382.75 | -1.67% | 5 |
| Apr 1, 2026 | 387.65 | 389.25 | 386.85 | 389.25 | 389.25 | 1.04% | - |
| Mar 31, 2026 | 386.05 | 389.75 | 384.90 | 385.25 | 385.25 | 1.26% | 2 |
| Mar 30, 2026 | 377.75 | 383.80 | 377.75 | 380.45 | 380.45 | -0.50% | 77 |
| Mar 27, 2026 | 396.30 | 396.30 | 382.35 | 382.35 | 382.35 | -3.35% | - |
| Mar 26, 2026 | 392.00 | 395.60 | 390.55 | 395.60 | 395.60 | -0.13% | - |
| Mar 25, 2026 | 392.50 | 396.10 | 388.30 | 396.10 | 396.10 | 2.00% | - |
| Mar 24, 2026 | 390.85 | 391.40 | 385.15 | 388.35 | 388.35 | -0.91% | - |
| Mar 23, 2026 | 391.75 | 400.65 | 389.60 | 391.90 | 391.90 | -0.92% | 26 |
| Mar 20, 2026 | 393.80 | 396.95 | 393.05 | 395.55 | 395.55 | 1.12% | 26 |
| Mar 19, 2026 | 396.10 | 397.25 | 391.15 | 391.15 | 391.15 | -1.35% | - |
| Mar 18, 2026 | 401.80 | 404.45 | 396.40 | 396.50 | 396.50 | -1.70% | 26 |
| Mar 17, 2026 | 404.55 | 408.45 | 401.85 | 403.35 | 403.35 | -0.74% | 5 |
| Mar 16, 2026 | 414.00 | 414.00 | 406.35 | 406.35 | 406.35 | -1.19% | - |
| Mar 13, 2026 | 417.05 | 420.65 | 411.25 | 411.25 | 411.25 | -0.92% | - |
| Mar 12, 2026 | 427.15 | 427.15 | 415.05 | 415.05 | 415.05 | -2.79% | - |
| Mar 11, 2026 | 427.05 | 427.70 | 426.95 | 426.95 | 426.95 | -0.42% | - |
| Mar 10, 2026 | 415.45 | 430.55 | 413.10 | 428.75 | 428.75 | 8.72% | 78 |
| Mar 9, 2026 | 390.85 | 394.35 | 390.40 | 394.35 | 394.35 | 0.75% | - |
| Mar 6, 2026 | 398.65 | 398.65 | 391.40 | 391.40 | 391.40 | -2.42% | 52 |
| Mar 5, 2026 | 410.40 | 410.70 | 401.10 | 401.10 | 401.10 | -2.18% | 26 |
| Mar 4, 2026 | 407.35 | 410.05 | 407.35 | 410.05 | 410.05 | 0.58% | - |
| Mar 3, 2026 | 413.85 | 417.30 | 407.70 | 407.70 | 407.70 | -1.98% | 52 |
| Mar 2, 2026 | 422.45 | 424.20 | 415.95 | 415.95 | 415.95 | -0.35% | 77 |
| Feb 27, 2026 | 402.85 | 417.40 | 402.85 | 417.40 | 417.40 | 3.33% | 52 |
| Feb 26, 2026 | 407.80 | 408.95 | 403.95 | 403.95 | 403.95 | -1.78% | - |
| Feb 25, 2026 | 413.60 | 414.85 | 411.25 | 411.25 | 411.25 | -0.45% | 52 |
| Feb 24, 2026 | 409.75 | 413.10 | 407.70 | 413.10 | 413.10 | 0.60% | - |
| Feb 23, 2026 | 402.70 | 410.65 | 402.55 | 410.65 | 410.65 | 1.65% | - |
| Feb 20, 2026 | 399.55 | 404.00 | 397.85 | 404.00 | 404.00 | 1.25% | - |
| Feb 19, 2026 | 397.75 | 399.00 | 397.40 | 399.00 | 399.00 | 0.04% | - |
| Feb 18, 2026 | 404.05 | 404.85 | 397.70 | 398.85 | 398.85 | -1.68% | 46 |
| Feb 17, 2026 | 413.15 | 415.70 | 405.65 | 405.65 | 405.65 | -2.03% | 48 |
| Feb 16, 2026 | 414.00 | 414.30 | 412.55 | 414.05 | 414.05 | -0.71% | - |
| Feb 13, 2026 | 389.25 | 417.00 | 388.75 | 417.00 | 417.00 | 6.70% | 76 |
| Feb 12, 2026 | 387.80 | 390.80 | 387.20 | 390.80 | 390.80 | 1.82% | - |
| Feb 11, 2026 | 389.85 | 390.55 | 383.80 | 383.80 | 383.80 | -2.77% | 26 |
| Feb 10, 2026 | 395.50 | 395.50 | 393.85 | 394.75 | 394.75 | -0.74% | - |
| Feb 9, 2026 | 401.30 | 401.90 | 397.70 | 397.70 | 397.70 | -0.45% | 77 |
| Feb 6, 2026 | 391.25 | 399.50 | 389.80 | 399.50 | 399.50 | 1.05% | 26 |
| Feb 5, 2026 | 398.30 | 403.70 | 395.35 | 395.35 | 395.35 | -1.89% | 108 |
| Feb 4, 2026 | 394.40 | 402.95 | 394.40 | 402.95 | 402.95 | 2.23% | - |
| Feb 3, 2026 | 399.10 | 400.05 | 394.15 | 394.15 | 394.15 | -1.04% | - |
| Feb 2, 2026 | 394.65 | 398.30 | 394.65 | 398.30 | 398.30 | 0.53% | - |
| Jan 30, 2026 | 395.90 | 397.10 | 395.90 | 396.20 | 396.20 | -1.21% | - |
| Jan 29, 2026 | 398.10 | 401.05 | 398.10 | 401.05 | 401.05 | 0.20% | 26 |
| Jan 28, 2026 | 396.15 | 400.25 | 395.30 | 400.25 | 400.25 | -0.89% | - |
| Jan 27, 2026 | 401.75 | 403.85 | 399.95 | 403.85 | 403.85 | 0.92% | 26 |
| Jan 26, 2026 | 395.10 | 400.15 | 393.05 | 400.15 | 400.15 | 0.60% | 26 |
| Jan 23, 2026 | 399.25 | 399.25 | 396.75 | 397.75 | 397.75 | -0.28% | - |