Vertex Pharmaceuticals Incorporated (VIE:VRTX)
Austria · Delayed Price · Currency is EUR 367.40
-7.40 (-1.97%)
At close: Apr 24, 2026
VIE:VRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 366.20 | 366.20 | 365.85 | 366.00 | - | -0.38% | - |
| Apr 24, 2026 | 373.10 | 373.10 | 367.40 | 367.40 | 367.40 | -1.97% | 11 |
| Apr 23, 2026 | 372.95 | 376.60 | 372.95 | 374.80 | 374.80 | 0.54% | - |
| Apr 22, 2026 | 373.70 | 373.70 | 372.80 | 372.80 | 372.80 | 0.12% | - |
| Apr 21, 2026 | 374.50 | 374.70 | 370.70 | 372.35 | 372.35 | -0.40% | - |
| Apr 20, 2026 | 373.75 | 375.40 | 373.75 | 373.85 | 373.85 | 0.77% | - |
| Apr 17, 2026 | 371.30 | 373.05 | 370.65 | 371.00 | 371.00 | -1.03% | - |
| Apr 16, 2026 | 374.70 | 376.40 | 374.60 | 374.85 | 374.85 | 0.62% | - |
| Apr 15, 2026 | 375.80 | 378.95 | 372.55 | 372.55 | 372.55 | -0.33% | 27 |
| Apr 14, 2026 | 373.25 | 374.15 | 370.65 | 373.80 | 373.80 | 0.05% | - |
| Apr 13, 2026 | 370.05 | 373.60 | 370.05 | 373.60 | 373.60 | 0.04% | 1 |
| Apr 10, 2026 | 381.50 | 381.65 | 373.45 | 373.45 | 373.45 | -0.65% | - |
| Apr 9, 2026 | 379.65 | 379.65 | 375.90 | 375.90 | 375.90 | -0.17% | - |
| Apr 8, 2026 | 373.05 | 376.55 | 373.05 | 376.55 | 376.55 | 2.05% | 25 |
| Apr 7, 2026 | 376.85 | 376.85 | 369.00 | 369.00 | 369.00 | -3.59% | - |
| 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 |