Vertex Pharmaceuticals Incorporated (VIE:VRTX)
Austria
· Delayed Price · Currency is EUR 392.20
-2.90 (-0.73%)
At close: Dec 5, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 393.55 | 393.55 | 392.20 | 392.20 | 392.20 | -0.73% | 31 |
| Dec 4, 2025 | 396.90 | 396.90 | 395.10 | 395.10 | 395.10 | 1.00% | - |
| Dec 3, 2025 | 375.55 | 391.20 | 375.40 | 391.20 | 391.20 | 4.96% | 62 |
| Dec 2, 2025 | 366.80 | 372.70 | 366.80 | 372.70 | 372.70 | 1.07% | - |
| Dec 1, 2025 | 371.30 | 371.40 | 368.75 | 368.75 | 368.75 | -1.07% | - |
| Nov 28, 2025 | 372.00 | 372.75 | 372.00 | 372.75 | 372.75 | - | - |
| Nov 27, 2025 | 372.95 | 373.20 | 371.40 | 372.75 | 372.75 | 0.43% | 29 |
| Nov 26, 2025 | 372.15 | 372.80 | 371.15 | 371.15 | 371.15 | 0.37% | - |
| Nov 25, 2025 | 368.20 | 369.80 | 367.00 | 369.80 | 369.80 | -1.18% | - |
| Nov 24, 2025 | 371.10 | 374.20 | 369.05 | 374.20 | 374.20 | -0.44% | 48 |
| Nov 21, 2025 | 366.75 | 375.85 | 366.75 | 375.85 | 375.85 | 0.75% | 89 |
| Nov 20, 2025 | 364.25 | 373.05 | 364.05 | 373.05 | 373.05 | 1.62% | 31 |
| Nov 19, 2025 | 375.95 | 377.40 | 367.10 | 367.10 | 367.10 | -2.55% | - |
| Nov 18, 2025 | 373.60 | 376.70 | 373.05 | 376.70 | 376.70 | -0.12% | 67 |
| Nov 17, 2025 | 377.50 | 377.55 | 375.40 | 377.15 | 377.15 | -0.63% | - |
| Nov 14, 2025 | 373.50 | 379.55 | 373.45 | 379.55 | 379.55 | 0.41% | 87 |
| Nov 13, 2025 | 374.10 | 378.00 | 372.55 | 378.00 | 378.00 | 1.63% | - |
| Nov 12, 2025 | 370.65 | 371.95 | 369.90 | 371.95 | 371.95 | 1.74% | - |
| Nov 11, 2025 | 364.55 | 365.60 | 364.00 | 365.60 | 365.60 | 2.02% | - |
| Nov 10, 2025 | 354.65 | 358.35 | 354.65 | 358.35 | 358.35 | 1.43% | - |
| Nov 7, 2025 | 361.25 | 361.25 | 353.30 | 353.30 | 353.30 | -2.11% | 118 |
| Nov 6, 2025 | 361.50 | 361.85 | 360.35 | 360.90 | 360.90 | -2.01% | 8 |
| Nov 5, 2025 | 367.60 | 368.30 | 363.70 | 368.30 | 368.30 | -1.41% | 30 |
| Nov 4, 2025 | 354.40 | 373.55 | 352.75 | 373.55 | 373.55 | 1.98% | 219 |
| Nov 3, 2025 | 370.20 | 372.60 | 366.30 | 366.30 | 366.30 | -0.10% | 65 |
| Oct 31, 2025 | 359.75 | 367.25 | 359.60 | 366.65 | 366.65 | 0.60% | 25 |
| Oct 30, 2025 | 359.40 | 364.45 | 358.95 | 364.45 | 364.45 | 0.50% | 66 |
| Oct 29, 2025 | 362.95 | 362.95 | 358.85 | 362.65 | 362.65 | 0.83% | 103 |
| Oct 28, 2025 | 360.75 | 361.10 | 359.65 | 359.65 | 359.65 | -0.80% | 10 |
| Oct 27, 2025 | 363.60 | 363.85 | 362.20 | 362.55 | 362.55 | -0.53% | 8 |
| Oct 24, 2025 | 364.65 | 364.65 | 363.80 | 364.50 | 364.50 | -1.39% | - |
| Oct 23, 2025 | 367.40 | 369.65 | 367.40 | 369.65 | 369.65 | -0.09% | 50 |
| Oct 22, 2025 | 367.35 | 370.00 | 367.35 | 370.00 | 370.00 | 1.23% | - |
| Oct 21, 2025 | 360.05 | 365.50 | 359.65 | 365.50 | 365.50 | 1.95% | 9 |
| Oct 20, 2025 | 358.85 | 358.85 | 357.50 | 358.50 | 358.50 | 1.03% | - |
| Oct 17, 2025 | 348.85 | 354.85 | 347.60 | 354.85 | 354.85 | 0.94% | 52 |
| Oct 16, 2025 | 350.45 | 351.55 | 350.45 | 351.55 | 351.55 | -0.59% | - |
| Oct 15, 2025 | 355.20 | 356.20 | 353.65 | 353.65 | 353.65 | 0.04% | - |
| Oct 14, 2025 | 350.65 | 353.50 | 350.65 | 353.50 | 353.50 | -0.08% | - |
| Oct 13, 2025 | 351.85 | 354.00 | 348.65 | 353.80 | 353.80 | 0.33% | 55 |
| Oct 10, 2025 | 358.90 | 359.00 | 352.65 | 352.65 | 352.65 | -1.91% | 31 |
| Oct 9, 2025 | 362.55 | 363.50 | 359.50 | 359.50 | 359.50 | 0.50% | - |
| Oct 8, 2025 | 353.50 | 357.70 | 352.95 | 357.70 | 357.70 | 1.42% | - |
| Oct 7, 2025 | 344.20 | 352.70 | 344.15 | 352.70 | 352.70 | 2.60% | - |
| Oct 6, 2025 | 344.65 | 346.15 | 343.75 | 343.75 | 343.75 | -0.62% | - |
| Oct 3, 2025 | 349.55 | 350.50 | 345.90 | 345.90 | 345.90 | -1.26% | - |
| Oct 2, 2025 | 344.85 | 350.30 | 343.15 | 350.30 | 350.30 | 1.08% | - |
| Oct 1, 2025 | 331.40 | 346.55 | 331.40 | 346.55 | 346.55 | 4.84% | - |
| Sep 30, 2025 | 336.30 | 336.95 | 330.55 | 330.55 | 330.55 | -0.77% | 81 |
| Sep 29, 2025 | 329.60 | 333.10 | 328.75 | 333.10 | 333.10 | 1.12% | 54 |
| Sep 26, 2025 | 327.45 | 329.40 | 327.10 | 329.40 | 329.40 | 1.54% | - |
| Sep 25, 2025 | 320.75 | 328.65 | 320.60 | 324.40 | 324.40 | 0.76% | 214 |
| Sep 24, 2025 | 322.25 | 323.40 | 321.95 | 321.95 | 321.95 | 0.19% | - |
| Sep 23, 2025 | 324.30 | 325.35 | 321.35 | 321.35 | 321.35 | -1.47% | 27 |
| Sep 22, 2025 | 325.60 | 326.15 | 324.15 | 326.15 | 326.15 | -0.70% | 206 |
| Sep 19, 2025 | 328.60 | 330.45 | 328.45 | 328.45 | 328.45 | -0.03% | 27 |
| Sep 18, 2025 | 329.25 | 329.60 | 328.55 | 328.55 | 328.55 | -0.98% | - |
| Sep 17, 2025 | 330.25 | 331.80 | 330.25 | 331.80 | 331.80 | -0.33% | - |
| Sep 16, 2025 | 333.80 | 333.80 | 331.95 | 332.90 | 332.90 | -0.40% | - |
| Sep 15, 2025 | 336.90 | 337.10 | 334.25 | 334.25 | 334.25 | -0.95% | - |
| Sep 12, 2025 | 337.90 | 338.10 | 337.10 | 337.45 | 337.45 | 0.84% | - |
| Sep 11, 2025 | 332.70 | 334.65 | 332.05 | 334.65 | 334.65 | 0.03% | - |
| Sep 10, 2025 | 338.60 | 339.40 | 334.55 | 334.55 | 334.55 | -0.46% | - |
| Sep 9, 2025 | 336.15 | 336.60 | 336.10 | 336.10 | 336.10 | 0.03% | - |
| Sep 8, 2025 | 337.80 | 337.80 | 336.00 | 336.00 | 336.00 | -0.93% | 27 |
| Sep 5, 2025 | 340.25 | 340.25 | 339.10 | 339.15 | 339.15 | -0.59% | - |
| Sep 4, 2025 | 340.05 | 341.45 | 339.25 | 341.15 | 341.15 | 0.49% | 8 |
| Sep 3, 2025 | 345.50 | 345.70 | 339.50 | 339.50 | 339.50 | 0.65% | - |
| Sep 2, 2025 | 335.10 | 339.35 | 334.25 | 337.30 | 337.30 | 0.54% | 54 |
| Sep 1, 2025 | 334.90 | 335.50 | 334.90 | 335.50 | 335.50 | 0.22% | - |
| Aug 29, 2025 | 335.75 | 336.20 | 334.75 | 334.75 | 334.75 | -0.16% | - |
| Aug 28, 2025 | 335.35 | 335.35 | 334.10 | 335.30 | 335.30 | -0.01% | - |
| Aug 27, 2025 | 332.20 | 335.35 | 332.20 | 335.35 | 335.35 | 1.73% | - |
| Aug 26, 2025 | 334.30 | 334.45 | 329.65 | 329.65 | 329.65 | -1.61% | 23 |
| Aug 25, 2025 | 337.20 | 338.35 | 335.05 | 335.05 | 335.05 | -1.67% | - |
| Aug 22, 2025 | 343.00 | 345.05 | 340.75 | 340.75 | 340.75 | -0.51% | 27 |
| Aug 21, 2025 | 339.40 | 342.50 | 337.95 | 342.50 | 342.50 | 0.35% | 77 |
| Aug 20, 2025 | 335.85 | 341.30 | 335.30 | 341.30 | 341.30 | 1.37% | 25 |
| Aug 19, 2025 | 333.95 | 336.70 | 333.35 | 336.70 | 336.70 | -0.24% | - |
| Aug 18, 2025 | 335.30 | 337.50 | 335.30 | 337.50 | 337.50 | 1.28% | - |
| Aug 15, 2025 | 335.95 | 336.50 | 333.25 | 333.25 | 333.25 | -0.82% | 54 |
| Aug 14, 2025 | 339.40 | 339.40 | 336.00 | 336.00 | 336.00 | - | - |
| Aug 13, 2025 | 331.50 | 336.00 | 331.50 | 336.00 | 336.00 | 2.30% | - |
| Aug 12, 2025 | 324.90 | 328.45 | 322.75 | 328.45 | 328.45 | 0.67% | - |
| Aug 11, 2025 | 315.20 | 326.25 | 313.80 | 326.25 | 326.25 | 3.31% | 81 |
| Aug 8, 2025 | 324.00 | 325.40 | 315.80 | 315.80 | 315.80 | -2.27% | - |
| Aug 7, 2025 | 330.70 | 332.25 | 323.15 | 323.15 | 323.15 | -2.90% | - |
| Aug 6, 2025 | 325.70 | 332.80 | 321.65 | 332.80 | 332.80 | -1.94% | 27 |
| Aug 5, 2025 | 348.85 | 357.30 | 339.40 | 339.40 | 339.40 | -16.05% | 108 |
| Aug 4, 2025 | 401.50 | 404.30 | 399.65 | 404.30 | 404.30 | 1.63% | - |
| Aug 1, 2025 | 403.60 | 403.60 | 394.85 | 397.80 | 397.80 | -2.54% | - |
| Jul 31, 2025 | 411.20 | 411.20 | 408.00 | 408.15 | 408.15 | -0.79% | - |
| Jul 30, 2025 | 405.20 | 411.40 | 404.55 | 411.40 | 411.40 | 1.63% | - |
| Jul 29, 2025 | 400.20 | 404.80 | 398.35 | 404.80 | 404.80 | 0.71% | - |
| Jul 28, 2025 | 402.25 | 402.25 | 401.30 | 401.95 | 401.95 | 0.47% | - |
| Jul 25, 2025 | 402.10 | 403.75 | 400.05 | 400.05 | 400.05 | -0.76% | - |
| Jul 24, 2025 | 404.20 | 405.15 | 403.10 | 403.10 | 403.10 | -0.71% | - |
| Jul 23, 2025 | 401.65 | 406.00 | 401.65 | 406.00 | 406.00 | 2.14% | - |
| Jul 22, 2025 | 392.50 | 397.50 | 391.65 | 397.50 | 397.50 | 1.40% | - |
| Jul 21, 2025 | 395.75 | 396.25 | 392.00 | 392.00 | 392.00 | -1.72% | - |