Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany
· Delayed Price · Currency is EUR 391.80
-3.90 (-0.99%)
At close: Dec 5, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 358.10 | 358.10 | 356.80 | 356.80 | 356.80 | -0.96% | 55 |
| Oct 9, 2025 | 361.10 | 363.95 | 360.25 | 360.25 | 360.25 | 1.48% | 15 |
| Oct 8, 2025 | 351.80 | 355.00 | 351.80 | 355.00 | 355.00 | 0.98% | 1,100 |
| Oct 7, 2025 | 343.60 | 351.55 | 342.90 | 351.55 | 351.55 | 2.75% | 150 |
| Oct 6, 2025 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | -1.10% | - |
| Oct 3, 2025 | 348.35 | 348.35 | 345.95 | 345.95 | 345.95 | 0.86% | 5 |
| Oct 2, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 3.31% | - |
| Oct 1, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.09% | - |
| Sep 30, 2025 | 335.65 | 335.65 | 335.65 | 335.65 | 335.65 | -1.21% | 15 |
| Sep 29, 2025 | 328.75 | 339.75 | 328.75 | 339.75 | 339.75 | 3.55% | 11 |
| Sep 26, 2025 | 324.60 | 328.10 | 324.60 | 328.10 | 328.10 | 2.61% | 9 |
| Sep 25, 2025 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | -0.31% | - |
| Sep 24, 2025 | 320.75 | 320.75 | 320.75 | 320.75 | 320.75 | -0.99% | - |
| Sep 23, 2025 | 324.00 | 324.00 | 323.95 | 323.95 | 323.95 | -0.08% | 27 |
| Sep 22, 2025 | 325.40 | 325.40 | 324.20 | 324.20 | 324.20 | -1.07% | 140 |
| Sep 19, 2025 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -0.21% | - |
| Sep 18, 2025 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -0.18% | 3 |
| Sep 17, 2025 | 329.10 | 329.10 | 329.00 | 329.00 | 329.00 | 0.37% | 5 |
| Sep 16, 2025 | 333.30 | 335.10 | 327.80 | 327.80 | 327.80 | -2.03% | 23 |
| Sep 15, 2025 | 337.15 | 337.15 | 334.60 | 334.60 | 334.60 | -0.68% | 58 |
| Sep 12, 2025 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 1.75% | - |
| Sep 11, 2025 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | -2.04% | - |
| Sep 10, 2025 | 337.45 | 338.00 | 337.45 | 338.00 | 338.00 | 1.29% | 10 |
| Sep 9, 2025 | 334.55 | 334.55 | 333.70 | 333.70 | 333.70 | -1.35% | 25 |
| Sep 8, 2025 | 336.95 | 338.25 | 336.95 | 338.25 | 338.25 | -0.15% | 30 |
| Sep 5, 2025 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | -0.03% | - |
| Sep 4, 2025 | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -1.53% | - |
| Sep 3, 2025 | 344.00 | 344.10 | 344.00 | 344.10 | 344.10 | 3.21% | 5 |
| Sep 2, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 0.42% | - |
| Sep 1, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.75% | - |
| Aug 29, 2025 | 334.95 | 334.95 | 334.50 | 334.50 | 334.50 | 0.51% | 5 |
| Aug 28, 2025 | 332.95 | 332.95 | 332.80 | 332.80 | 332.80 | 0.65% | 50 |
| Aug 27, 2025 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | 0.20% | - |
| Aug 26, 2025 | 333.10 | 333.10 | 330.00 | 330.00 | 330.00 | -1.55% | 65 |
| Aug 25, 2025 | 336.15 | 336.85 | 335.20 | 335.20 | 335.20 | -1.60% | 90 |
| Aug 22, 2025 | 342.30 | 343.80 | 340.65 | 340.65 | 340.65 | 0.66% | 335 |
| Aug 21, 2025 | 337.45 | 338.40 | 337.45 | 338.40 | 338.40 | 0.95% | 50 |
| Aug 20, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 0.18% | - |
| Aug 19, 2025 | 332.85 | 334.65 | 332.85 | 334.60 | 334.60 | -0.07% | 56 |
| Aug 18, 2025 | 334.70 | 334.85 | 334.70 | 334.85 | 334.85 | 0.09% | 15 |
| Aug 15, 2025 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | -0.74% | - |
| Aug 14, 2025 | 337.05 | 337.05 | 337.05 | 337.05 | 337.05 | 0.76% | - |
| Aug 13, 2025 | 330.35 | 334.50 | 330.35 | 334.50 | 334.50 | 1.55% | 95 |
| Aug 12, 2025 | 323.15 | 329.40 | 321.60 | 329.40 | 329.40 | 1.73% | 43 |
| Aug 11, 2025 | 313.75 | 323.80 | 313.75 | 323.80 | 323.80 | 2.61% | 165 |
| Aug 8, 2025 | 323.00 | 324.15 | 315.55 | 315.55 | 315.55 | -2.37% | 21 |
| Aug 7, 2025 | 329.15 | 333.00 | 323.20 | 323.20 | 323.20 | -2.21% | 137 |
| Aug 6, 2025 | 323.10 | 332.00 | 323.10 | 330.50 | 330.50 | 1.72% | 538 |
| Aug 5, 2025 | 347.05 | 355.95 | 324.90 | 324.90 | 324.90 | -18.57% | 963 |
| Aug 4, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Aug 1, 2025 | 398.35 | 399.00 | 398.35 | 399.00 | 399.00 | -2.77% | 15 |
| Jul 31, 2025 | 410.80 | 410.90 | 410.10 | 410.35 | 410.35 | 1.55% | 105 |
| Jul 30, 2025 | 404.45 | 404.45 | 403.85 | 404.10 | 404.10 | 0.19% | 248 |
| Jul 29, 2025 | 397.40 | 403.35 | 397.40 | 403.35 | 403.35 | 0.98% | 10 |
| Jul 28, 2025 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | -0.35% | 17 |
| Jul 25, 2025 | 400.85 | 400.85 | 400.85 | 400.85 | 400.85 | -0.79% | - |
| Jul 24, 2025 | 404.05 | 404.05 | 404.05 | 404.05 | 404.05 | 0.39% | - |
| Jul 23, 2025 | 399.70 | 402.50 | 399.70 | 402.50 | 402.50 | 2.94% | 147 |
| Jul 22, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.75% | - |
| Jul 21, 2025 | 394.10 | 394.10 | 393.95 | 393.95 | 393.95 | -0.99% | 17 |