Vertex Pharmaceuticals Incorporated (FRA:VX1)
Germany
· Delayed Price · Currency is EUR 368.10
+1.00 (0.27%)
Last updated: Apr 28, 2026, 5:35 PM CET
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 365.95 | 365.95 | 364.50 | 364.50 | 364.50 | -0.71% | 17 |
| Apr 24, 2026 | 371.35 | 371.35 | 367.10 | 367.10 | 367.10 | -1.63% | 50 |
| Apr 23, 2026 | 372.40 | 373.20 | 372.40 | 373.20 | 373.20 | 0.19% | 2 |
| Apr 22, 2026 | 370.65 | 372.50 | 370.65 | 372.50 | 372.50 | 1.50% | 2 |
| Apr 21, 2026 | 371.85 | 372.25 | 367.00 | 367.00 | 367.00 | -1.77% | 121 |
| Apr 20, 2026 | 373.75 | 373.75 | 373.40 | 373.60 | 373.60 | 0.15% | 60 |
| Apr 17, 2026 | 368.40 | 373.05 | 368.40 | 373.05 | 373.05 | - | 30 |
| Apr 16, 2026 | 373.05 | 373.05 | 373.05 | 373.05 | 373.05 | 0.48% | - |
| Apr 15, 2026 | 375.40 | 378.50 | 371.25 | 371.25 | 371.25 | 0.58% | 78 |
| Apr 14, 2026 | 372.50 | 372.85 | 369.10 | 369.10 | 369.10 | -0.70% | 232 |
| Apr 13, 2026 | 368.35 | 371.70 | 368.35 | 371.70 | 371.70 | -2.39% | 17 |
| Apr 10, 2026 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 1.44% | - |
| Apr 9, 2026 | 378.60 | 378.60 | 375.40 | 375.40 | 375.40 | 0.12% | 45 |
| Apr 8, 2026 | 370.25 | 374.95 | 370.25 | 374.95 | 374.95 | 0.63% | 3 |
| Apr 7, 2026 | 379.90 | 379.90 | 372.60 | 372.60 | 372.60 | -2.97% | 78 |
| Apr 2, 2026 | 385.15 | 386.50 | 384.00 | 384.00 | 384.00 | -0.29% | 39 |
| Apr 1, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | - | - |
| Mar 31, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 2.64% | - |
| Mar 30, 2026 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | -1.26% | - |
| Mar 27, 2026 | 391.15 | 391.15 | 380.00 | 380.00 | 380.00 | -3.05% | 4 |
| Mar 26, 2026 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | -0.61% | - |
| Mar 25, 2026 | 384.15 | 394.35 | 384.15 | 394.35 | 394.35 | 1.74% | 52 |
| Mar 24, 2026 | 386.10 | 387.60 | 384.35 | 387.60 | 387.60 | -1.27% | 64 |
| Mar 23, 2026 | 391.05 | 392.60 | 391.05 | 392.60 | 392.60 | -0.33% | 60 |
| Mar 20, 2026 | 394.10 | 394.10 | 393.45 | 393.90 | 393.90 | -0.25% | 184 |
| Mar 19, 2026 | 392.80 | 394.90 | 392.80 | 394.90 | 394.90 | -1.04% | 3 |
| Mar 18, 2026 | 399.05 | 399.05 | 399.05 | 399.05 | 399.05 | -0.77% | - |
| Mar 17, 2026 | 402.45 | 407.60 | 402.15 | 402.15 | 402.15 | -1.73% | 425 |
| Mar 16, 2026 | 407.70 | 409.25 | 407.70 | 409.25 | 409.25 | -0.30% | 109 |
| Mar 13, 2026 | 414.40 | 414.40 | 410.50 | 410.50 | 410.50 | -3.15% | 65 |
| Mar 12, 2026 | 423.95 | 423.95 | 423.85 | 423.85 | 423.85 | -0.63% | 10 |
| Mar 11, 2026 | 425.55 | 426.55 | 425.55 | 426.55 | 426.55 | -0.55% | 51 |
| Mar 10, 2026 | 416.30 | 434.65 | 416.30 | 428.90 | 428.90 | 9.82% | 43 |
| Mar 9, 2026 | 389.25 | 390.55 | 389.25 | 390.55 | 390.55 | -1.45% | 57 |
| 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% | - |