Vertex Pharmaceuticals Incorporated (BIT:1VRTX)
Italy
· Delayed Price · Currency is EUR 392.35
-2.60 (-0.66%)
At close: Dec 5, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 394.95 | 394.95 | 392.15 | 392.35 | 392.35 | -0.66% | 13 |
| Dec 4, 2025 | 394.95 | 394.95 | 394.95 | 394.95 | 394.95 | 1.26% | - |
| Dec 3, 2025 | 391.40 | 391.40 | 391.40 | 390.05 | 390.05 | 4.88% | 3 |
| Dec 2, 2025 | 371.90 | 371.90 | 371.90 | 371.90 | 371.90 | 0.85% | - |
| Dec 1, 2025 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | -1.11% | - |
| Nov 28, 2025 | 371.45 | 371.45 | 371.45 | 372.90 | 372.90 | 0.03% | 1 |
| Nov 27, 2025 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | 0.42% | - |
| Nov 26, 2025 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0.45% | - |
| Nov 25, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | -1.19% | - |
| Nov 24, 2025 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | -0.35% | - |
| Nov 21, 2025 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | 0.67% | - |
| Nov 20, 2025 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | 1.47% | - |
| Nov 19, 2025 | 367.45 | 367.45 | 367.45 | 367.45 | 367.45 | -2.42% | - |
| Nov 18, 2025 | 372.10 | 372.10 | 372.10 | 376.55 | 376.55 | -0.12% | 5 |
| Nov 17, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.71% | - |
| Nov 14, 2025 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | 0.34% | - |
| Nov 13, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 1.69% | - |
| Nov 12, 2025 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | 1.78% | - |
| Nov 11, 2025 | 361.80 | 361.80 | 361.80 | 365.60 | 365.60 | 2.02% | 4 |
| Nov 10, 2025 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 1.39% | - |
| Nov 7, 2025 | 360.45 | 360.45 | 360.45 | 353.45 | 353.45 | -2.43% | 2 |
| Nov 6, 2025 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | -1.27% | - |
| Nov 5, 2025 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | -1.90% | - |
| Nov 4, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.13% | - |
| Nov 3, 2025 | 369.25 | 373.25 | 369.25 | 366.20 | 366.20 | -0.10% | 28 |
| Oct 31, 2025 | 366.55 | 366.55 | 366.55 | 366.55 | 366.55 | 0.48% | - |
| Oct 30, 2025 | 359.35 | 360.90 | 359.35 | 364.80 | 364.80 | 0.68% | 55 |
| Oct 29, 2025 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | 0.81% | - |
| Oct 28, 2025 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | -1.01% | - |
| Oct 27, 2025 | 364.30 | 364.30 | 362.65 | 363.10 | 363.10 | -0.44% | 13 |
| Oct 24, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -1.43% | - |
| Oct 23, 2025 | 370.00 | 370.20 | 370.00 | 370.00 | 370.00 | 0.26% | 30 |
| Oct 22, 2025 | 369.05 | 369.05 | 369.05 | 369.05 | 369.05 | 1.14% | - |
| Oct 21, 2025 | 364.10 | 364.10 | 364.10 | 364.90 | 364.90 | 1.83% | 11 |
| Oct 20, 2025 | 357.00 | 357.00 | 357.00 | 358.35 | 358.35 | 0.96% | 20 |
| Oct 17, 2025 | 349.65 | 352.00 | 349.65 | 354.95 | 354.95 | 0.84% | 10 |
| Oct 16, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.31% | - |
| Oct 15, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | -0.21% | - |
| Oct 14, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | 0.16% | - |
| Oct 13, 2025 | 353.45 | 353.45 | 352.30 | 353.30 | 353.30 | 0.10% | 6 |
| Oct 10, 2025 | 359.60 | 360.80 | 357.30 | 352.95 | 352.95 | -1.84% | 30 |
| Oct 9, 2025 | 362.15 | 362.15 | 362.10 | 359.55 | 359.55 | 0.46% | 18 |
| Oct 8, 2025 | 354.65 | 354.65 | 354.65 | 357.90 | 357.90 | 1.69% | 4 |
| Oct 7, 2025 | 345.85 | 345.85 | 343.10 | 351.95 | 351.95 | 2.36% | 2 |
| Oct 6, 2025 | 343.85 | 343.85 | 343.85 | 343.85 | 343.85 | -0.62% | - |
| Oct 3, 2025 | 348.85 | 348.95 | 347.65 | 346.00 | 346.00 | -1.07% | 70 |
| Oct 2, 2025 | 342.00 | 347.65 | 342.00 | 349.75 | 349.75 | 0.87% | 89 |
| Oct 1, 2025 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | 4.76% | - |
| Sep 30, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.45% | - |
| Sep 29, 2025 | 329.40 | 329.40 | 329.40 | 332.50 | 332.50 | 0.91% | 90 |
| Sep 26, 2025 | 328.80 | 328.80 | 328.80 | 329.50 | 329.50 | 1.59% | 56 |
| Sep 25, 2025 | 322.25 | 322.25 | 321.55 | 324.35 | 324.35 | 0.70% | 220 |
| Sep 24, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 0.05% | - |
| Sep 23, 2025 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | -1.21% | - |
| Sep 22, 2025 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | -0.81% | - |
| Sep 19, 2025 | 328.80 | 328.80 | 328.80 | 328.55 | 328.55 | - | 5 |
| Sep 18, 2025 | 331.55 | 331.55 | 331.55 | 328.55 | 328.55 | -0.98% | 1 |
| Sep 17, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | -0.44% | - |
| Sep 16, 2025 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | -0.39% | - |
| Sep 15, 2025 | 337.00 | 337.00 | 337.00 | 334.55 | 334.55 | -0.89% | 5 |
| Sep 12, 2025 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | 0.81% | - |
| Sep 11, 2025 | 333.90 | 334.60 | 333.90 | 334.85 | 334.85 | 0.04% | 7 |
| Sep 10, 2025 | 341.05 | 341.05 | 341.05 | 334.70 | 334.70 | -0.48% | 1 |
| Sep 9, 2025 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | 0.09% | - |
| Sep 8, 2025 | 333.15 | 333.15 | 333.15 | 336.00 | 336.00 | -0.91% | 5 |
| Sep 5, 2025 | 342.00 | 342.00 | 342.00 | 339.10 | 339.10 | -0.63% | 6 |
| Sep 4, 2025 | 338.00 | 338.00 | 338.00 | 341.25 | 341.25 | 0.37% | 10 |
| Sep 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.91% | - |
| Sep 2, 2025 | 336.95 | 336.95 | 336.95 | 336.95 | 336.95 | 0.40% | - |
| Sep 1, 2025 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | 0.27% | - |
| Aug 29, 2025 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | -0.19% | - |
| Aug 28, 2025 | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | 0.03% | - |
| Aug 27, 2025 | 335.25 | 335.25 | 335.25 | 335.25 | 335.25 | 1.61% | - |
| Aug 26, 2025 | 333.75 | 333.75 | 333.75 | 329.95 | 329.95 | -1.48% | 10 |
| Aug 25, 2025 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | -1.70% | - |
| Aug 22, 2025 | 341.50 | 341.50 | 341.50 | 340.70 | 340.70 | -0.60% | 10 |
| Aug 21, 2025 | 339.80 | 339.80 | 339.80 | 342.75 | 342.75 | 0.45% | 8 |
| Aug 20, 2025 | 337.30 | 341.50 | 337.30 | 341.20 | 341.20 | 1.32% | 8 |
| Aug 19, 2025 | 343.25 | 343.25 | 336.10 | 336.75 | 336.75 | -0.25% | 13 |
| Aug 18, 2025 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | 0.43% | - |
| Aug 14, 2025 | 336.70 | 336.70 | 330.00 | 336.15 | 336.15 | 0.04% | 160 |
| Aug 13, 2025 | 332.05 | 340.95 | 331.00 | 336.00 | 336.00 | 2.41% | 62 |
| Aug 12, 2025 | 324.95 | 329.90 | 324.95 | 328.10 | 328.10 | 0.86% | 68 |
| Aug 11, 2025 | 318.00 | 327.80 | 318.00 | 325.30 | 325.30 | 2.89% | 169 |
| Aug 8, 2025 | 324.25 | 324.95 | 316.00 | 316.15 | 316.15 | -1.86% | 8 |
| Aug 7, 2025 | 332.55 | 334.00 | 323.00 | 322.15 | 322.15 | -3.26% | 24 |
| Aug 6, 2025 | 326.55 | 334.00 | 325.45 | 333.00 | 333.00 | -1.99% | 97 |
| Aug 5, 2025 | 347.10 | 347.10 | 336.90 | 339.75 | 339.75 | -15.98% | 74 |
| Aug 4, 2025 | 404.35 | 404.35 | 404.35 | 404.35 | 404.35 | 1.65% | - |
| Aug 1, 2025 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | -2.54% | - |
| Jul 31, 2025 | 408.15 | 408.15 | 408.15 | 408.15 | 408.15 | -0.71% | - |
| Jul 30, 2025 | 411.05 | 411.05 | 411.05 | 411.05 | 411.05 | 1.52% | - |
| Jul 29, 2025 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 0.70% | - |
| Jul 28, 2025 | 400.80 | 400.80 | 400.80 | 402.10 | 402.10 | 0.61% | 5 |
| Jul 25, 2025 | 401.65 | 401.65 | 401.50 | 399.65 | 399.65 | -0.76% | 8 |
| Jul 24, 2025 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | -0.76% | - |
| Jul 23, 2025 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | 2.08% | - |
| Jul 22, 2025 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | 1.43% | - |
| Jul 21, 2025 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | -1.75% | - |
| Jul 18, 2025 | 398.95 | 398.95 | 398.95 | 398.95 | 398.95 | -1.43% | - |