Vertex Pharmaceuticals Incorporated (ETR:VX1)
Germany
· Delayed Price · Currency is EUR 392.40
-3.45 (-0.87%)
At close: Dec 5, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 395.00 | 396.80 | 391.50 | 392.40 | 392.40 | -0.87% | 128 |
| Dec 4, 2025 | 394.65 | 397.70 | 391.00 | 395.85 | 395.85 | 0.79% | 50 |
| Dec 3, 2025 | 373.60 | 392.75 | 373.60 | 392.75 | 392.75 | 5.24% | 115 |
| Dec 2, 2025 | 370.55 | 373.20 | 370.55 | 373.20 | 373.20 | 1.22% | 43 |
| Dec 1, 2025 | 371.75 | 371.75 | 368.50 | 368.70 | 368.70 | -1.15% | 291 |
| Nov 28, 2025 | 372.00 | 373.00 | 370.55 | 373.00 | 373.00 | 0.70% | 549 |
| Nov 27, 2025 | 370.30 | 370.40 | 370.30 | 370.40 | 370.40 | -0.13% | 119 |
| Nov 26, 2025 | 370.50 | 370.90 | 370.50 | 370.90 | 370.90 | 0.24% | 2 |
| Nov 25, 2025 | 368.65 | 370.00 | 365.75 | 370.00 | 370.00 | -1.03% | 61 |
| Nov 24, 2025 | 371.85 | 377.70 | 368.65 | 373.85 | 373.85 | -0.69% | 22 |
| Nov 21, 2025 | 372.20 | 376.45 | 372.20 | 376.45 | 376.45 | 0.80% | 10 |
| Nov 20, 2025 | 365.25 | 373.45 | 361.55 | 373.45 | 373.45 | 1.90% | 132 |
| Nov 19, 2025 | 376.20 | 376.50 | 366.50 | 366.50 | 366.50 | -2.63% | 10 |
| Nov 18, 2025 | 374.00 | 376.40 | 374.00 | 376.40 | 376.40 | -0.04% | 31 |
| Nov 17, 2025 | 378.00 | 378.00 | 376.55 | 376.55 | 376.55 | -0.89% | 2 |
| Nov 14, 2025 | 374.40 | 379.95 | 371.70 | 379.95 | 379.95 | 0.48% | 492 |
| Nov 13, 2025 | 373.35 | 378.15 | 373.35 | 378.15 | 378.15 | 1.58% | 95 |
| Nov 12, 2025 | 371.65 | 372.30 | 369.75 | 372.25 | 372.25 | 1.64% | 71 |
| Nov 11, 2025 | 365.40 | 366.25 | 363.00 | 366.25 | 366.25 | 2.18% | 16 |
| Nov 10, 2025 | 354.00 | 360.05 | 354.00 | 358.45 | 358.45 | 1.73% | 71 |
| Nov 7, 2025 | 361.75 | 361.75 | 352.35 | 352.35 | 352.35 | -2.40% | 46 |
| Nov 6, 2025 | 362.10 | 363.60 | 358.40 | 361.00 | 361.00 | -1.92% | 171 |
| Nov 5, 2025 | 364.80 | 368.05 | 364.80 | 368.05 | 368.05 | 4.68% | 22 |
| Nov 4, 2025 | 354.45 | 361.40 | 351.60 | 351.60 | 351.60 | -4.04% | 252 |
| Nov 3, 2025 | 371.85 | 376.00 | 366.25 | 366.40 | 366.40 | -0.04% | 206 |
| Oct 31, 2025 | 361.80 | 367.85 | 361.15 | 366.55 | 366.55 | 0.67% | 86 |
| Oct 30, 2025 | 361.65 | 365.00 | 361.50 | 364.10 | 364.10 | 0.46% | 203 |
| Oct 29, 2025 | 363.80 | 363.80 | 358.80 | 362.45 | 362.45 | 0.89% | 167 |
| Oct 28, 2025 | 360.00 | 360.00 | 359.25 | 359.25 | 359.25 | -0.86% | 23 |
| Oct 27, 2025 | 366.25 | 367.05 | 360.90 | 362.35 | 362.35 | -0.66% | 62 |
| Oct 24, 2025 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | -1.19% | - |
| Oct 23, 2025 | 368.90 | 369.85 | 366.10 | 369.15 | 369.15 | -0.16% | 34 |
| Oct 22, 2025 | 366.55 | 369.75 | 366.55 | 369.75 | 369.75 | 1.26% | 104 |
| Oct 21, 2025 | 361.45 | 365.15 | 358.60 | 365.15 | 365.15 | 1.70% | 94 |
| Oct 20, 2025 | 357.50 | 364.00 | 356.55 | 359.05 | 359.05 | 1.35% | 121 |
| Oct 17, 2025 | 347.40 | 355.65 | 347.10 | 354.25 | 354.25 | 0.77% | 372 |
| Oct 16, 2025 | 350.75 | 351.55 | 350.00 | 351.55 | 351.55 | -0.26% | 6 |
| Oct 15, 2025 | 354.75 | 357.20 | 352.45 | 352.45 | 352.45 | -0.11% | 223 |
| Oct 14, 2025 | 352.25 | 354.95 | 350.85 | 352.85 | 352.85 | -0.16% | 152 |
| Oct 13, 2025 | 349.85 | 353.40 | 349.85 | 353.40 | 353.40 | 0.16% | 46 |
| Oct 10, 2025 | 360.70 | 361.55 | 352.55 | 352.85 | 352.85 | -1.73% | 78 |
| Oct 9, 2025 | 363.70 | 363.85 | 359.05 | 359.05 | 359.05 | 0.35% | 71 |
| Oct 8, 2025 | 356.30 | 357.80 | 356.30 | 357.80 | 357.80 | 1.26% | 19 |
| Oct 7, 2025 | 345.50 | 353.35 | 345.00 | 353.35 | 353.35 | 2.82% | 55 |
| Oct 6, 2025 | 344.50 | 347.60 | 342.60 | 343.65 | 343.65 | -0.58% | 56 |
| Oct 3, 2025 | 349.65 | 350.15 | 345.65 | 345.65 | 345.65 | -1.33% | 60 |
| Oct 2, 2025 | 343.20 | 350.30 | 342.00 | 350.30 | 350.30 | 1.08% | 151 |
| Oct 1, 2025 | 332.75 | 347.00 | 331.55 | 346.55 | 346.55 | 4.87% | 506 |
| Sep 30, 2025 | 335.60 | 337.35 | 330.45 | 330.45 | 330.45 | -0.68% | 142 |
| Sep 29, 2025 | 328.60 | 333.50 | 327.50 | 332.70 | 332.70 | 1.06% | 154 |
| Sep 26, 2025 | 328.95 | 329.20 | 328.95 | 329.20 | 329.20 | 1.46% | 2 |
| Sep 25, 2025 | 321.70 | 327.00 | 321.70 | 324.45 | 324.45 | 0.68% | 66 |
| Sep 24, 2025 | 322.00 | 322.65 | 321.40 | 322.25 | 322.25 | 0.22% | 124 |
| Sep 23, 2025 | 325.30 | 325.95 | 320.75 | 321.55 | 321.55 | -1.43% | 184 |
| Sep 22, 2025 | 326.65 | 327.90 | 324.05 | 326.20 | 326.20 | -0.65% | 88 |
| Sep 19, 2025 | 328.90 | 330.35 | 328.25 | 328.35 | 328.35 | -0.06% | 167 |
| Sep 18, 2025 | 329.60 | 331.15 | 326.85 | 328.55 | 328.55 | -1.02% | 39 |
| Sep 17, 2025 | 329.90 | 332.50 | 329.80 | 331.95 | 331.95 | -0.18% | 45 |
| Sep 16, 2025 | 331.45 | 333.35 | 331.00 | 332.55 | 332.55 | -0.58% | 98 |
| Sep 15, 2025 | 337.00 | 337.00 | 334.50 | 334.50 | 334.50 | -0.87% | 18 |
| Sep 12, 2025 | 335.80 | 338.90 | 335.80 | 337.45 | 337.45 | 0.78% | 132 |
| Sep 11, 2025 | 334.00 | 335.45 | 333.05 | 334.85 | 334.85 | 0.04% | 28 |
| Sep 10, 2025 | 338.10 | 338.10 | 333.85 | 334.70 | 334.70 | -0.62% | 70 |
| Sep 9, 2025 | 335.25 | 336.80 | 334.65 | 336.80 | 336.80 | 0.36% | 20 |
| Sep 8, 2025 | 338.65 | 338.65 | 333.25 | 335.60 | 335.60 | -0.99% | 107 |
| Sep 5, 2025 | 341.45 | 341.45 | 337.75 | 338.95 | 338.95 | -0.64% | 75 |
| Sep 4, 2025 | 340.85 | 342.60 | 339.00 | 341.15 | 341.15 | 0.37% | 106 |
| Sep 3, 2025 | 346.70 | 346.70 | 339.90 | 339.90 | 339.90 | 0.64% | 186 |
| Sep 2, 2025 | 335.60 | 339.70 | 334.00 | 337.75 | 337.75 | 2.21% | 271 |
| Sep 1, 2025 | 334.10 | 336.95 | 330.45 | 330.45 | 330.45 | -1.36% | 69 |
| Aug 29, 2025 | 336.55 | 337.80 | 334.00 | 335.00 | 335.00 | -0.10% | 122 |
| Aug 28, 2025 | 336.70 | 336.70 | 335.35 | 335.35 | 335.35 | - | 3 |
| Aug 27, 2025 | 331.10 | 335.40 | 331.10 | 335.35 | 335.35 | 1.68% | 16 |
| Aug 26, 2025 | 334.35 | 335.00 | 329.15 | 329.80 | 329.80 | -1.57% | 82 |
| Aug 25, 2025 | 337.15 | 337.15 | 335.05 | 335.05 | 335.05 | -1.69% | 59 |
| Aug 22, 2025 | 343.65 | 346.10 | 340.45 | 340.80 | 340.80 | -0.57% | 95 |
| Aug 21, 2025 | 338.00 | 342.75 | 338.00 | 342.75 | 342.75 | 0.56% | 66 |
| Aug 20, 2025 | 334.90 | 342.15 | 334.90 | 340.85 | 340.85 | 1.17% | 138 |
| Aug 19, 2025 | 334.45 | 338.05 | 333.35 | 336.90 | 336.90 | -0.09% | 57 |
| Aug 18, 2025 | 337.90 | 338.40 | 334.90 | 337.20 | 337.20 | 1.12% | 254 |
| Aug 15, 2025 | 336.00 | 336.70 | 333.10 | 333.45 | 333.45 | -0.95% | 194 |
| Aug 14, 2025 | 338.85 | 339.05 | 334.55 | 336.65 | 336.65 | 0.27% | 375 |
| Aug 13, 2025 | 330.95 | 336.80 | 330.95 | 335.75 | 335.75 | 1.99% | 439 |
| Aug 12, 2025 | 324.35 | 329.75 | 321.20 | 329.20 | 329.20 | 0.94% | 1,137 |
| Aug 11, 2025 | 316.40 | 327.70 | 312.65 | 326.15 | 326.15 | 3.24% | 1,045 |
| Aug 8, 2025 | 325.00 | 325.20 | 315.90 | 315.90 | 315.90 | -2.27% | 470 |
| Aug 7, 2025 | 330.45 | 333.60 | 322.80 | 323.25 | 323.25 | -3.06% | 397 |
| Aug 6, 2025 | 326.00 | 334.40 | 321.55 | 333.45 | 333.45 | -1.14% | 525 |
| Aug 5, 2025 | 348.85 | 361.90 | 336.40 | 337.30 | 337.30 | -16.67% | 4,301 |
| Aug 4, 2025 | 403.85 | 404.80 | 401.35 | 404.80 | 404.80 | 2.00% | 64 |
| Aug 1, 2025 | 400.90 | 402.20 | 396.00 | 396.85 | 396.85 | -2.80% | 211 |
| Jul 31, 2025 | 408.30 | 408.75 | 407.55 | 408.30 | 408.30 | -0.69% | 105 |
| Jul 30, 2025 | 404.55 | 412.35 | 404.40 | 411.15 | 411.15 | 1.58% | 249 |
| Jul 29, 2025 | 402.65 | 405.10 | 402.65 | 404.75 | 404.75 | 0.68% | 16 |
| Jul 28, 2025 | 403.55 | 403.55 | 401.50 | 402.00 | 402.00 | 0.50% | 14 |
| Jul 25, 2025 | 400.30 | 402.25 | 399.45 | 400.00 | 400.00 | -0.79% | 239 |
| Jul 24, 2025 | 406.30 | 406.80 | 402.00 | 403.20 | 403.20 | -0.70% | 138 |
| Jul 23, 2025 | 402.50 | 406.05 | 399.35 | 406.05 | 406.05 | 2.10% | 50 |
| Jul 22, 2025 | 393.90 | 397.70 | 390.90 | 397.70 | 397.70 | 1.35% | 58 |
| Jul 21, 2025 | 394.40 | 399.50 | 392.40 | 392.40 | 392.40 | -1.69% | 45 |