Vertex Pharmaceuticals Incorporated (VIE:VRTX)
Austria · Delayed Price · Currency is EUR 364.50
-2.20 (-0.60%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:VRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 365.10 | 365.10 | 364.50 | 364.50 | - | -0.60% | - |
| Jun 2, 2026 | 375.60 | 375.60 | 366.70 | 366.70 | 366.70 | -1.77% | - |
| Jun 1, 2026 | 383.50 | 385.25 | 373.30 | 373.30 | 373.30 | -2.57% | 61 |
| May 29, 2026 | 384.05 | 385.30 | 383.15 | 383.15 | 383.15 | 0.74% | - |
| May 28, 2026 | 378.60 | 380.35 | 375.75 | 380.35 | 380.35 | 0.21% | - |
| May 27, 2026 | 374.40 | 379.55 | 374.40 | 379.55 | 379.55 | 1.09% | - |
| May 26, 2026 | 375.50 | 378.40 | 374.00 | 375.45 | 375.45 | 0.04% | 27 |
| May 25, 2026 | 375.25 | 375.50 | 374.35 | 375.30 | 375.30 | -0.25% | - |
| May 22, 2026 | 374.15 | 376.65 | 374.15 | 376.25 | 376.25 | 1.55% | - |
| May 21, 2026 | 370.90 | 370.90 | 369.65 | 370.50 | 370.50 | 0.01% | - |
| May 20, 2026 | 375.80 | 377.05 | 370.45 | 370.45 | 370.45 | -2.73% | - |
| May 19, 2026 | 375.85 | 380.85 | 373.45 | 380.85 | 380.85 | 2.90% | 1 |
| May 18, 2026 | 375.40 | 376.60 | 370.10 | 370.10 | 370.10 | -2.55% | 74 |
| May 15, 2026 | 388.45 | 389.70 | 379.80 | 379.80 | 379.80 | -2.37% | 32 |
| May 14, 2026 | 385.70 | 389.00 | 385.70 | 389.00 | 389.00 | 1.00% | - |
| May 13, 2026 | 382.25 | 385.15 | 380.85 | 385.15 | 385.15 | 0.13% | - |
| May 12, 2026 | 371.65 | 384.65 | 371.65 | 384.65 | 384.65 | 3.04% | - |
| May 11, 2026 | 363.15 | 373.30 | 363.15 | 373.30 | 373.30 | 2.58% | - |
| May 8, 2026 | 362.30 | 363.90 | 358.45 | 363.90 | 363.90 | 0.36% | 30 |
| May 7, 2026 | 364.15 | 364.15 | 361.50 | 362.60 | 362.60 | 0.50% | - |
| May 6, 2026 | 362.15 | 362.55 | 359.50 | 360.80 | 360.80 | 0.29% | - |
| May 5, 2026 | 364.85 | 369.20 | 359.75 | 359.75 | 359.75 | -1.25% | 54 |
| May 4, 2026 | 363.00 | 364.35 | 361.55 | 364.30 | 364.30 | -0.26% | 6 |
| Apr 30, 2026 | 360.70 | 365.25 | 360.70 | 365.25 | 365.25 | 0.45% | - |
| Apr 29, 2026 | 366.70 | 367.20 | 362.60 | 363.60 | 363.60 | -1.21% | - |
| Apr 28, 2026 | 365.05 | 368.10 | 365.05 | 368.05 | 368.05 | 0.30% | - |
| Apr 27, 2026 | 366.20 | 366.95 | 363.90 | 366.95 | 366.95 | -0.12% | - |
| 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 |