Vertex Pharmaceuticals Incorporated (BIT:1VRTX)
Italy
· Delayed Price · Currency is EUR 392.35
-2.60 (-0.66%)
At close: Dec 5, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 394.95 | 394.95 | 394.95 | 394.95 | 394.95 | 1.26% | - |
| Dec 3, 2025 | 391.40 | 391.40 | 391.40 | 390.05 | 390.05 | 4.88% | 3 |
| Dec 2, 2025 | 371.90 | 371.90 | 371.90 | 371.90 | 371.90 | 0.85% | - |
| Dec 1, 2025 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | -1.11% | - |
| Nov 28, 2025 | 371.45 | 371.45 | 371.45 | 372.90 | 372.90 | 0.03% | 1 |
| Nov 27, 2025 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | 0.42% | - |
| Nov 26, 2025 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0.45% | - |
| Nov 25, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | -1.19% | - |
| Nov 24, 2025 | 374.05 | 374.05 | 374.05 | 374.05 | 374.05 | -0.35% | - |
| Nov 21, 2025 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | 0.67% | - |
| Nov 20, 2025 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | 1.47% | - |
| Nov 19, 2025 | 367.45 | 367.45 | 367.45 | 367.45 | 367.45 | -2.42% | - |
| Nov 18, 2025 | 372.10 | 372.10 | 372.10 | 376.55 | 376.55 | -0.12% | 5 |
| Nov 17, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.71% | - |
| Nov 14, 2025 | 379.70 | 379.70 | 379.70 | 379.70 | 379.70 | 0.34% | - |
| Nov 13, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 1.69% | - |
| Nov 12, 2025 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | 1.78% | - |
| Nov 11, 2025 | 361.80 | 361.80 | 361.80 | 365.60 | 365.60 | 2.02% | 4 |
| Nov 10, 2025 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 1.39% | - |
| Nov 7, 2025 | 360.45 | 360.45 | 360.45 | 353.45 | 353.45 | -2.43% | 2 |
| Nov 6, 2025 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | -1.27% | - |
| Nov 5, 2025 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | -1.90% | - |
| Nov 4, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.13% | - |
| Nov 3, 2025 | 369.25 | 373.25 | 369.25 | 366.20 | 366.20 | -0.10% | 28 |
| Oct 31, 2025 | 366.55 | 366.55 | 366.55 | 366.55 | 366.55 | 0.48% | - |
| Oct 30, 2025 | 359.35 | 360.90 | 359.35 | 364.80 | 364.80 | 0.68% | 55 |
| Oct 29, 2025 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | 0.81% | - |
| Oct 28, 2025 | 359.45 | 359.45 | 359.45 | 359.45 | 359.45 | -1.01% | - |
| Oct 27, 2025 | 364.30 | 364.30 | 362.65 | 363.10 | 363.10 | -0.44% | 13 |
| Oct 24, 2025 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | -1.43% | - |
| Oct 23, 2025 | 370.00 | 370.20 | 370.00 | 370.00 | 370.00 | 0.26% | 30 |
| Oct 22, 2025 | 369.05 | 369.05 | 369.05 | 369.05 | 369.05 | 1.14% | - |
| Oct 21, 2025 | 364.10 | 364.10 | 364.10 | 364.90 | 364.90 | 1.83% | 11 |
| Oct 20, 2025 | 357.00 | 357.00 | 357.00 | 358.35 | 358.35 | 0.96% | 20 |
| Oct 17, 2025 | 349.65 | 352.00 | 349.65 | 354.95 | 354.95 | 0.84% | 10 |
| Oct 16, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.31% | - |
| Oct 15, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | -0.21% | - |
| Oct 14, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | 0.16% | - |
| Oct 13, 2025 | 353.45 | 353.45 | 352.30 | 353.30 | 353.30 | 0.10% | 6 |
| Oct 10, 2025 | 359.60 | 360.80 | 357.30 | 352.95 | 352.95 | -1.84% | 30 |
| Oct 9, 2025 | 362.15 | 362.15 | 362.10 | 359.55 | 359.55 | 0.46% | 18 |
| Oct 8, 2025 | 354.65 | 354.65 | 354.65 | 357.90 | 357.90 | 1.69% | 4 |
| Oct 7, 2025 | 345.85 | 345.85 | 343.10 | 351.95 | 351.95 | 2.36% | 2 |
| Oct 6, 2025 | 343.85 | 343.85 | 343.85 | 343.85 | 343.85 | -0.62% | - |
| Oct 3, 2025 | 348.85 | 348.95 | 347.65 | 346.00 | 346.00 | -1.07% | 70 |
| Oct 2, 2025 | 342.00 | 347.65 | 342.00 | 349.75 | 349.75 | 0.87% | 89 |
| Oct 1, 2025 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | 4.76% | - |
| Sep 30, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.45% | - |
| Sep 29, 2025 | 329.40 | 329.40 | 329.40 | 332.50 | 332.50 | 0.91% | 90 |
| Sep 26, 2025 | 328.80 | 328.80 | 328.80 | 329.50 | 329.50 | 1.59% | 56 |