Vertex Pharmaceuticals Incorporated (VIE:VRTX)
Austria
· Delayed Price · Currency is EUR 324.40
+2.45 (0.76%)
At close: Sep 25, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |