Vertex Pharmaceuticals Incorporated - VX1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	400.25	404.85	404.85	404.85	400.25	1
February 19, 2026	396.35	399.55	399.55	399.55	396.35	44
February 18, 2026	399.15	398	398	404.25	394.05	40
February 17, 2026	414.9	405.8	405.8	415	405.8	199
February 16, 2026	417.6	414	414	417.65	410.75	221
February 13, 2026	387.3	417.85	417.85	417.85	387.3	302
February 12, 2026	386.25	389.85	389.85	394.65	386.25	67
February 11, 2026	387.25	383.8	383.8	387.25	383.8	54
February 10, 2026	392.5	394.6	394.6	394.65	392.5	26
February 09, 2026	401.2	397.4	397.4	402.7	394.4	123
February 06, 2026	392.65	399.85	399.85	399.85	389.35	149
February 05, 2026	402	395.7	395.7	403.4	395.7	57
February 04, 2026	395.6	403	403	403.85	393.1	92
February 03, 2026	396.05	394.35	394.35	400.1	394.35	76
February 02, 2026	396.7	398	398	399.95	394.15	122
January 30, 2026	393.85	397.55	397.55	397.55	393.85	2
January 29, 2026	396.5	400.3	400.3	402.75	395.55	316
January 28, 2026	395	400.8	400.8	400.8	394.45	646
January 27, 2026	401.75	403.3	403.3	403.85	401.75	15
January 26, 2026	394.35	400.2	400.2	400.45	390.6	214
January 23, 2026	399.75	398	398	399.75	397.4	21
January 22, 2026	393.25	398.95	398.95	400.85	393.25	262
January 21, 2026	376.45	378.2	378.2	378.2	376.45	26
January 20, 2026	378.05	375.65	375.65	378.05	368	89
January 19, 2026	376.3	378.2	378.2	383.45	373.05	136
January 16, 2026	379.7	383.1	383.1	383.4	376.85	88
January 15, 2026	387.8	382.25	382.25	387.8	382.25	14
January 14, 2026	390.25	385.65	385.65	390.25	385.55	52
January 13, 2026	392.8	394.05	394.05	396	390.75	109
January 12, 2026	395.9	393.45	393.45	395.9	393.45	24
January 09, 2026	403.4	405.7	405.7	405.7	402.2	13
January 08, 2026	413.25	415.1	415.1	415.85	412.05	160
January 07, 2026	401.35	411.35	411.35	411.35	400.5	116
January 06, 2026	384.65	397.2	397.2	401.3	383.3	351
January 05, 2026	388.9	380.1	380.1	388.9	380.1	55
January 02, 2026	389.6	385	385	389.6	384.15	218
December 30, 2025	391.35	391.35	391.35	391.35	391.35	66
December 29, 2025	395.45	389.85	389.85	395.45	389.8	66
December 23, 2025	392.8	389.95	389.95	392.8	389.95	19
December 22, 2025	391.85	388.1	388.1	391.85	387.3	158
December 19, 2025	380.05	387.25	387.25	387.25	379.65	152
December 18, 2025	382.45	382.45	382.45	382.45	382.45	3
December 17, 2025	387.6	386.05	386.05	387.6	386.05	3
December 16, 2025	385.75	385.75	385.75	385.75	385.75	5
December 15, 2025	388.4	384.55	384.55	389.35	383.95	117
December 12, 2025	380.85	385.25	385.25	385.8	380.85	211
December 11, 2025	378.7	378.7	378.7	378.7	378.7	62
December 10, 2025	374.35	375.15	375.15	376.65	372.85	62
December 09, 2025	377.9	377.9	377.9	377.9	377.9	31
December 08, 2025	392.55	380.35	380.35	392.55	380.35	31
December 05, 2025	395	392.4	392.4	396.8	391.5	128
December 04, 2025	394.65	395.85	395.85	397.7	391	50
December 03, 2025	373.6	392.75	392.75	392.75	373.6	115
December 02, 2025	370.55	370.7	370.7	373.2	370.55	53
December 01, 2025	371.75	368.7	368.7	371.75	368.5	291
November 28, 2025	372	373	373	373	370.55	549
November 27, 2025	370.3	370.4	370.4	370.4	370.3	119
November 26, 2025	370.5	370.9	370.9	370.9	370.5	2
November 25, 2025	368.65	370	370	370	365.75	61
November 24, 2025	371.85	373.85	373.85	377.7	368.65	22

Vertex Pharmaceuticals Incorporated (VX1.DE) XETRA