Vertex Pharmaceuticals Incorporated (VIE:VRTX)
Austria
· Delayed Price · Currency is EUR 368.10
+1.15 (0.31%)
At close: Apr 28, 2026
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 365.05 | 365.75 | 365.05 | 365.75 | - | -0.33% | - |
| Apr 27, 2026 | 366.20 | 366.95 | 363.90 | 366.95 | 366.95 | -0.12% | - |
| Apr 24, 2026 | 373.10 | 373.10 | 367.40 | 367.40 | 367.40 | -1.97% | 11 |
| Apr 23, 2026 | 372.95 | 376.60 | 372.95 | 374.80 | 374.80 | 0.54% | - |
| Apr 22, 2026 | 373.70 | 373.70 | 372.80 | 372.80 | 372.80 | 0.12% | - |
| Apr 21, 2026 | 374.50 | 374.70 | 370.70 | 372.35 | 372.35 | -0.40% | - |
| Apr 20, 2026 | 373.75 | 375.40 | 373.75 | 373.85 | 373.85 | 0.77% | - |
| Apr 17, 2026 | 371.30 | 373.05 | 370.65 | 371.00 | 371.00 | -1.03% | - |
| Apr 16, 2026 | 374.70 | 376.40 | 374.60 | 374.85 | 374.85 | 0.62% | - |
| Apr 15, 2026 | 375.80 | 378.95 | 372.55 | 372.55 | 372.55 | -0.33% | 27 |
| Apr 14, 2026 | 373.25 | 374.15 | 370.65 | 373.80 | 373.80 | 0.05% | - |
| Apr 13, 2026 | 370.05 | 373.60 | 370.05 | 373.60 | 373.60 | 0.04% | 1 |
| Apr 10, 2026 | 381.50 | 381.65 | 373.45 | 373.45 | 373.45 | -0.65% | - |
| Apr 9, 2026 | 379.65 | 379.65 | 375.90 | 375.90 | 375.90 | -0.17% | - |
| Apr 8, 2026 | 373.05 | 376.55 | 373.05 | 376.55 | 376.55 | 2.05% | 25 |
| Apr 7, 2026 | 376.85 | 376.85 | 369.00 | 369.00 | 369.00 | -3.59% | - |
| Apr 2, 2026 | 385.65 | 388.40 | 382.75 | 382.75 | 382.75 | -1.67% | 5 |
| Apr 1, 2026 | 387.65 | 389.25 | 386.85 | 389.25 | 389.25 | 1.04% | - |
| Mar 31, 2026 | 386.05 | 389.75 | 384.90 | 385.25 | 385.25 | 1.26% | 2 |
| Mar 30, 2026 | 377.75 | 383.80 | 377.75 | 380.45 | 380.45 | -0.50% | 77 |
| Mar 27, 2026 | 396.30 | 396.30 | 382.35 | 382.35 | 382.35 | -3.35% | - |
| Mar 26, 2026 | 392.00 | 395.60 | 390.55 | 395.60 | 395.60 | -0.13% | - |
| Mar 25, 2026 | 392.50 | 396.10 | 388.30 | 396.10 | 396.10 | 2.00% | - |
| Mar 24, 2026 | 390.85 | 391.40 | 385.15 | 388.35 | 388.35 | -0.91% | - |
| Mar 23, 2026 | 391.75 | 400.65 | 389.60 | 391.90 | 391.90 | -0.92% | 26 |
| Mar 20, 2026 | 393.80 | 396.95 | 393.05 | 395.55 | 395.55 | 1.12% | 26 |
| Mar 19, 2026 | 396.10 | 397.25 | 391.15 | 391.15 | 391.15 | -1.35% | - |
| Mar 18, 2026 | 401.80 | 404.45 | 396.40 | 396.50 | 396.50 | -1.70% | 26 |
| Mar 17, 2026 | 404.55 | 408.45 | 401.85 | 403.35 | 403.35 | -0.74% | 5 |
| Mar 16, 2026 | 414.00 | 414.00 | 406.35 | 406.35 | 406.35 | -1.19% | - |
| Mar 13, 2026 | 417.05 | 420.65 | 411.25 | 411.25 | 411.25 | -0.92% | - |
| Mar 12, 2026 | 427.15 | 427.15 | 415.05 | 415.05 | 415.05 | -2.79% | - |
| Mar 11, 2026 | 427.05 | 427.70 | 426.95 | 426.95 | 426.95 | -0.42% | - |
| Mar 10, 2026 | 415.45 | 430.55 | 413.10 | 428.75 | 428.75 | 8.72% | 78 |
| Mar 9, 2026 | 390.85 | 394.35 | 390.40 | 394.35 | 394.35 | 0.75% | - |
| Mar 6, 2026 | 398.65 | 398.65 | 391.40 | 391.40 | 391.40 | -2.42% | 52 |
| Mar 5, 2026 | 410.40 | 410.70 | 401.10 | 401.10 | 401.10 | -2.18% | 26 |
| Mar 4, 2026 | 407.35 | 410.05 | 407.35 | 410.05 | 410.05 | 0.58% | - |
| Mar 3, 2026 | 413.85 | 417.30 | 407.70 | 407.70 | 407.70 | -1.98% | 52 |
| Mar 2, 2026 | 422.45 | 424.20 | 415.95 | 415.95 | 415.95 | -0.35% | 77 |
| Feb 27, 2026 | 402.85 | 417.40 | 402.85 | 417.40 | 417.40 | 3.33% | 52 |
| Feb 26, 2026 | 407.80 | 408.95 | 403.95 | 403.95 | 403.95 | -1.78% | - |
| Feb 25, 2026 | 413.60 | 414.85 | 411.25 | 411.25 | 411.25 | -0.45% | 52 |
| Feb 24, 2026 | 409.75 | 413.10 | 407.70 | 413.10 | 413.10 | 0.60% | - |
| Feb 23, 2026 | 402.70 | 410.65 | 402.55 | 410.65 | 410.65 | 1.65% | - |
| Feb 20, 2026 | 399.55 | 404.00 | 397.85 | 404.00 | 404.00 | 1.25% | - |
| Feb 19, 2026 | 397.75 | 399.00 | 397.40 | 399.00 | 399.00 | 0.04% | - |
| Feb 18, 2026 | 404.05 | 404.85 | 397.70 | 398.85 | 398.85 | -1.68% | 46 |
| Feb 17, 2026 | 413.15 | 415.70 | 405.65 | 405.65 | 405.65 | -2.03% | 48 |
| Feb 16, 2026 | 414.00 | 414.30 | 412.55 | 414.05 | 414.05 | -0.71% | - |
| Feb 13, 2026 | 389.25 | 417.00 | 388.75 | 417.00 | 417.00 | 6.70% | 76 |
| Feb 12, 2026 | 387.80 | 390.80 | 387.20 | 390.80 | 390.80 | 1.82% | - |
| Feb 11, 2026 | 389.85 | 390.55 | 383.80 | 383.80 | 383.80 | -2.77% | 26 |
| Feb 10, 2026 | 395.50 | 395.50 | 393.85 | 394.75 | 394.75 | -0.74% | - |
| Feb 9, 2026 | 401.30 | 401.90 | 397.70 | 397.70 | 397.70 | -0.45% | 77 |
| Feb 6, 2026 | 391.25 | 399.50 | 389.80 | 399.50 | 399.50 | 1.05% | 26 |
| Feb 5, 2026 | 398.30 | 403.70 | 395.35 | 395.35 | 395.35 | -1.89% | 108 |
| Feb 4, 2026 | 394.40 | 402.95 | 394.40 | 402.95 | 402.95 | 2.23% | - |
| Feb 3, 2026 | 399.10 | 400.05 | 394.15 | 394.15 | 394.15 | -1.04% | - |
| Feb 2, 2026 | 394.65 | 398.30 | 394.65 | 398.30 | 398.30 | 0.53% | - |
| Jan 30, 2026 | 395.90 | 397.10 | 395.90 | 396.20 | 396.20 | -1.21% | - |
| Jan 29, 2026 | 398.10 | 401.05 | 398.10 | 401.05 | 401.05 | 0.20% | 26 |
| Jan 28, 2026 | 396.15 | 400.25 | 395.30 | 400.25 | 400.25 | -0.89% | - |
| Jan 27, 2026 | 401.75 | 403.85 | 399.95 | 403.85 | 403.85 | 0.92% | 26 |
| Jan 26, 2026 | 395.10 | 400.15 | 393.05 | 400.15 | 400.15 | 0.60% | 26 |
| Jan 23, 2026 | 399.25 | 399.25 | 396.75 | 397.75 | 397.75 | -0.28% | - |
| Jan 22, 2026 | 394.10 | 400.35 | 394.10 | 398.85 | 398.85 | 2.36% | 77 |
| Jan 21, 2026 | 378.15 | 389.65 | 376.70 | 389.65 | 389.65 | 3.70% | - |
| Jan 20, 2026 | 376.25 | 376.50 | 367.90 | 375.75 | 375.75 | -1.24% | 26 |
| Jan 19, 2026 | 376.05 | 380.45 | 374.60 | 380.45 | 380.45 | -0.67% | 26 |
| Jan 16, 2026 | 378.60 | 383.00 | 377.85 | 383.00 | 383.00 | 0.20% | - |
| Jan 15, 2026 | 386.35 | 387.60 | 382.25 | 382.25 | 382.25 | -0.73% | 26 |
| Jan 14, 2026 | 388.90 | 389.45 | 385.05 | 385.05 | 385.05 | -2.15% | 26 |
| Jan 13, 2026 | 394.80 | 395.15 | 393.45 | 393.50 | 393.50 | -0.10% | - |
| Jan 12, 2026 | 396.25 | 396.25 | 393.90 | 393.90 | 393.90 | -2.76% | - |
| Jan 9, 2026 | 403.25 | 406.70 | 402.60 | 405.10 | 405.10 | -2.34% | 104 |
| Jan 8, 2026 | 413.45 | 414.80 | 413.05 | 414.80 | 414.80 | 0.89% | - |
| Jan 7, 2026 | 401.85 | 411.15 | 401.05 | 411.15 | 411.15 | 3.59% | 51 |
| Jan 6, 2026 | 382.55 | 398.55 | 381.65 | 396.90 | 396.90 | 4.34% | 119 |
| Jan 5, 2026 | 387.15 | 387.15 | 380.40 | 380.40 | 380.40 | -1.10% | - |
| Jan 2, 2026 | 387.10 | 388.90 | 384.65 | 384.65 | 384.65 | -1.65% | 41 |
| Dec 30, 2025 | 390.50 | 391.80 | 390.50 | 391.10 | 391.10 | 0.26% | - |
| Dec 29, 2025 | 392.25 | 393.20 | 390.10 | 390.10 | 390.10 | 0.14% | - |
| Dec 23, 2025 | 390.45 | 390.65 | 389.55 | 389.55 | 389.55 | 0.33% | - |
| Dec 22, 2025 | 389.40 | 389.75 | 385.60 | 388.25 | 388.25 | 0.34% | 31 |
| Dec 19, 2025 | 381.65 | 386.95 | 381.10 | 386.95 | 386.95 | 1.20% | 31 |
| Dec 18, 2025 | 382.95 | 383.50 | 382.35 | 382.35 | 382.35 | -0.91% | - |
| Dec 17, 2025 | 388.50 | 389.45 | 385.85 | 385.85 | 385.85 | 0.03% | - |
| Dec 16, 2025 | 386.70 | 388.05 | 385.75 | 385.75 | 385.75 | 0.27% | - |
| Dec 15, 2025 | 387.45 | 387.45 | 384.70 | 384.70 | 384.70 | -0.29% | - |
| Dec 12, 2025 | 380.45 | 386.85 | 380.45 | 385.80 | 385.80 | 1.78% | 31 |
| Dec 11, 2025 | 378.45 | 380.15 | 378.45 | 379.05 | 379.05 | 1.01% | - |
| Dec 10, 2025 | 374.90 | 377.35 | 374.35 | 375.25 | 375.25 | -0.71% | - |
| Dec 9, 2025 | 379.75 | 383.25 | 377.95 | 377.95 | 377.95 | -0.63% | - |
| Dec 8, 2025 | 390.05 | 391.60 | 380.35 | 380.35 | 380.35 | -3.02% | - |
| 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% | - |