Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany
· Delayed Price · Currency is EUR 396.30
-6.60 (-1.64%)
At close: Mar 6, 2026
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 396.20 | 397.30 | 396.20 | 396.30 | 396.30 | -1.64% | 190 |
| Mar 5, 2026 | 409.95 | 409.95 | 402.90 | 402.90 | 402.90 | -2.08% | 270 |
| Mar 4, 2026 | 406.40 | 411.45 | 406.40 | 411.45 | 411.45 | 0.53% | 74 |
| Mar 3, 2026 | 412.55 | 412.55 | 409.30 | 409.30 | 409.30 | -1.55% | 10 |
| Mar 2, 2026 | 421.15 | 423.65 | 415.75 | 415.75 | 415.75 | 2.65% | 61 |
| Feb 27, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -0.76% | - |
| Feb 26, 2026 | 407.35 | 408.10 | 407.35 | 408.10 | 408.10 | -0.45% | 125 |
| Feb 25, 2026 | 411.45 | 411.45 | 409.95 | 409.95 | 409.95 | 0.48% | 3 |
| Feb 24, 2026 | 406.95 | 408.00 | 406.95 | 408.00 | 408.00 | 0.79% | 35 |
| Feb 23, 2026 | 401.05 | 404.80 | 401.05 | 404.80 | 404.80 | -0.01% | 39 |
| Feb 20, 2026 | 398.50 | 404.85 | 397.65 | 404.85 | 404.85 | 1.48% | 36 |
| Feb 19, 2026 | 396.90 | 398.95 | 396.90 | 398.95 | 398.95 | -1.51% | 10 |
| Feb 18, 2026 | 402.15 | 405.05 | 402.15 | 405.05 | 405.05 | -0.92% | 69 |
| Feb 17, 2026 | 413.50 | 413.50 | 408.80 | 408.80 | 408.80 | -1.22% | 118 |
| Feb 16, 2026 | 415.50 | 415.50 | 413.85 | 413.85 | 413.85 | -2.30% | 15 |
| Feb 13, 2026 | 389.55 | 423.60 | 389.10 | 423.60 | 423.60 | 8.02% | 63 |
| Feb 12, 2026 | 386.40 | 392.15 | 386.40 | 392.15 | 392.15 | 1.59% | 9 |
| Feb 11, 2026 | 387.65 | 387.65 | 386.00 | 386.00 | 386.00 | -2.23% | 47 |
| Feb 10, 2026 | 393.55 | 394.80 | 393.55 | 394.80 | 394.80 | -1.71% | 98 |
| Feb 9, 2026 | 401.65 | 401.65 | 401.65 | 401.65 | 401.65 | 3.29% | - |
| Feb 6, 2026 | 387.90 | 388.85 | 387.90 | 388.85 | 388.85 | -2.97% | 268 |
| Feb 5, 2026 | 397.45 | 400.75 | 397.45 | 400.75 | 400.75 | 0.04% | 15 |
| Feb 4, 2026 | 392.35 | 400.60 | 392.35 | 400.60 | 400.60 | 0.56% | 8 |
| Feb 3, 2026 | 398.25 | 398.35 | 398.25 | 398.35 | 398.35 | 1.22% | 25 |
| Feb 2, 2026 | 393.55 | 393.55 | 393.55 | 393.55 | 393.55 | -0.66% | - |
| Jan 30, 2026 | 396.00 | 397.30 | 396.00 | 396.15 | 396.15 | -0.31% | 56 |
| Jan 29, 2026 | 395.65 | 397.40 | 395.65 | 397.40 | 397.40 | -0.46% | 1 |
| Jan 28, 2026 | 394.25 | 399.25 | 394.25 | 399.25 | 399.25 | -1.18% | 75 |
| Jan 27, 2026 | 400.55 | 405.10 | 400.55 | 404.00 | 404.00 | 1.04% | 212 |
| Jan 26, 2026 | 393.55 | 399.85 | 393.55 | 399.85 | 399.85 | 0.71% | 97 |
| Jan 23, 2026 | 397.05 | 397.05 | 397.05 | 397.05 | 397.05 | 0.99% | - |
| Jan 22, 2026 | 393.10 | 393.15 | 393.10 | 393.15 | 393.15 | 0.92% | 10 |
| Jan 21, 2026 | 378.70 | 389.55 | 378.70 | 389.55 | 389.55 | 4.13% | 40 |
| Jan 20, 2026 | 376.90 | 376.90 | 371.10 | 374.10 | 374.10 | 0.12% | 483 |
| Jan 19, 2026 | 373.65 | 373.65 | 373.65 | 373.65 | 373.65 | -2.19% | - |
| Jan 16, 2026 | 376.75 | 382.00 | 376.75 | 382.00 | 382.00 | 0.92% | 53 |
| Jan 15, 2026 | 385.05 | 385.30 | 378.50 | 378.50 | 378.50 | -2.34% | 23 |
| Jan 14, 2026 | 387.55 | 387.55 | 387.55 | 387.55 | 387.55 | -1.82% | - |
| Jan 13, 2026 | 393.65 | 395.90 | 393.50 | 394.75 | 394.75 | 0.59% | 158 |
| Jan 12, 2026 | 395.70 | 395.70 | 392.45 | 392.45 | 392.45 | -3.06% | 77 |
| Jan 9, 2026 | 401.75 | 404.85 | 401.75 | 404.85 | 404.85 | -2.00% | 27 |
| Jan 8, 2026 | 411.25 | 414.15 | 411.25 | 413.10 | 413.10 | 0.85% | 14 |
| Jan 7, 2026 | 399.15 | 409.60 | 399.15 | 409.60 | 409.60 | 2.90% | 60 |
| Jan 6, 2026 | 381.05 | 399.45 | 381.05 | 398.05 | 398.05 | 3.66% | 9 |
| Jan 5, 2026 | 384.35 | 388.50 | 384.00 | 384.00 | 384.00 | -1.08% | 203 |
| Jan 2, 2026 | 388.05 | 389.45 | 384.55 | 388.20 | 388.20 | -0.23% | 159 |
| Dec 30, 2025 | 388.85 | 389.10 | 388.85 | 389.10 | 389.10 | -1.16% | 5 |
| Dec 29, 2025 | 392.65 | 393.65 | 392.65 | 393.65 | 393.65 | 0.34% | 21 |
| Dec 23, 2025 | 389.60 | 392.30 | 389.60 | 392.30 | 392.30 | 1.06% | 4 |
| Dec 22, 2025 | 388.05 | 388.20 | 388.05 | 388.20 | 388.20 | -1.01% | 19 |
| Dec 19, 2025 | 379.70 | 392.15 | 379.70 | 392.15 | 392.15 | 2.87% | 21 |
| Dec 18, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | 381.20 | -1.58% | - |
| Dec 17, 2025 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | 0.31% | - |
| Dec 16, 2025 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | 0.35% | - |
| Dec 15, 2025 | 384.60 | 384.75 | 384.60 | 384.75 | 384.75 | -0.13% | 50 |
| Dec 12, 2025 | 378.70 | 385.25 | 378.70 | 385.25 | 385.25 | 1.57% | 56 |
| Dec 11, 2025 | 378.00 | 379.30 | 377.40 | 379.30 | 379.30 | 1.40% | 126 |
| Dec 10, 2025 | 374.65 | 374.65 | 374.05 | 374.05 | 374.05 | -1.15% | 3 |
| Dec 9, 2025 | 377.75 | 378.40 | 377.75 | 378.40 | 378.40 | -2.76% | 7 |
| Dec 8, 2025 | 389.15 | 389.15 | 389.15 | 389.15 | 389.15 | -0.68% | - |
| Dec 5, 2025 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | -0.99% | - |
| Dec 4, 2025 | 396.10 | 396.10 | 395.70 | 395.70 | 395.70 | 0.34% | 50 |
| Dec 3, 2025 | 374.95 | 394.35 | 374.05 | 394.35 | 394.35 | 7.94% | 145 |
| Dec 2, 2025 | 365.00 | 365.35 | 365.00 | 365.35 | 365.35 | -1.58% | 15 |
| Dec 1, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -0.34% | - |
| Nov 28, 2025 | 372.45 | 372.45 | 372.45 | 372.45 | 372.45 | 0.34% | - |
| Nov 27, 2025 | 371.35 | 372.00 | 371.20 | 371.20 | 371.20 | 0.43% | 80 |
| Nov 26, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 0.75% | - |
| Nov 25, 2025 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | -1.56% | - |
| Nov 24, 2025 | 371.75 | 372.65 | 371.75 | 372.65 | 372.65 | -0.98% | 11 |
| Nov 21, 2025 | 364.80 | 376.35 | 364.80 | 376.35 | 376.35 | 2.81% | 6 |
| Nov 20, 2025 | 363.95 | 366.05 | 363.95 | 366.05 | 366.05 | -2.33% | 4 |
| Nov 19, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | 0.24% | - |
| Nov 18, 2025 | 373.10 | 373.90 | 373.10 | 373.90 | 373.90 | -0.45% | 17 |
| Nov 17, 2025 | 374.90 | 375.60 | 374.90 | 375.60 | 375.60 | -1.16% | 20 |
| Nov 14, 2025 | 372.35 | 380.00 | 372.00 | 380.00 | 380.00 | 1.78% | 219 |
| Nov 13, 2025 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | -0.35% | - |
| Nov 12, 2025 | 369.50 | 374.65 | 369.25 | 374.65 | 374.65 | 3.21% | 53 |
| Nov 11, 2025 | 366.15 | 366.15 | 363.00 | 363.00 | 363.00 | 2.24% | 12 |
| Nov 10, 2025 | 354.70 | 355.50 | 354.70 | 355.05 | 355.05 | -1.48% | 220 |
| Nov 7, 2025 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | -1.34% | - |
| Nov 6, 2025 | 361.10 | 365.30 | 361.10 | 365.30 | 365.30 | -0.54% | 98 |
| Nov 5, 2025 | 366.15 | 367.95 | 360.60 | 367.30 | 367.30 | 0.45% | 74 |
| Nov 4, 2025 | 358.60 | 365.65 | 352.85 | 365.65 | 365.65 | -1.92% | 415 |
| Nov 3, 2025 | 370.30 | 372.80 | 370.30 | 372.80 | 372.80 | 1.28% | 16 |
| Oct 31, 2025 | 360.30 | 368.10 | 359.00 | 368.10 | 368.10 | 1.40% | 266 |
| Oct 30, 2025 | 357.75 | 364.40 | 357.75 | 363.00 | 363.00 | 0.25% | 69 |
| Oct 29, 2025 | 362.70 | 364.60 | 362.10 | 362.10 | 362.10 | 0.65% | 31 |
| Oct 28, 2025 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | -0.51% | - |
| Oct 27, 2025 | 361.60 | 361.60 | 361.60 | 361.60 | 361.60 | -0.44% | - |
| Oct 24, 2025 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | -1.84% | - |
| Oct 23, 2025 | 366.50 | 370.00 | 366.30 | 370.00 | 370.00 | 0.24% | 85 |
| Oct 22, 2025 | 365.85 | 369.10 | 365.85 | 369.10 | 369.10 | 2.71% | 21 |
| Oct 21, 2025 | 359.35 | 359.35 | 359.35 | 359.35 | 359.35 | 0.28% | - |
| Oct 20, 2025 | 356.50 | 358.35 | 356.50 | 358.35 | 358.35 | 2.90% | 50 |
| Oct 17, 2025 | 347.10 | 348.25 | 347.10 | 348.25 | 348.25 | -0.57% | 19 |
| Oct 16, 2025 | 348.65 | 350.25 | 348.65 | 350.25 | 350.25 | -1.21% | 46 |
| Oct 15, 2025 | 354.25 | 354.55 | 354.25 | 354.55 | 354.55 | 0.07% | 29 |
| Oct 14, 2025 | 349.00 | 354.30 | 349.00 | 354.30 | 354.30 | 0.65% | 200 |
| Oct 13, 2025 | 350.55 | 354.25 | 350.55 | 352.00 | 352.00 | -1.35% | 70 |