Madrigal Pharmaceuticals, Inc. (ETR:YDO1)
Germany · Delayed Price · Currency is EUR 445.90
+1.30 (0.29%)
At close: Oct 7, 2026
ETR:YDO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 441.50 | 445.90 | 441.50 | 445.90 | 445.90 | 0.29% | - |
| Oct 6, 2026 | 441.50 | 444.60 | 441.10 | 444.60 | 444.60 | 1.14% | - |
| Oct 5, 2026 | 446.20 | 446.20 | 439.60 | 439.60 | 439.60 | -0.09% | - |
| Oct 2, 2026 | 445.60 | 447.50 | 440.00 | 440.00 | 440.00 | -1.32% | - |
| Oct 1, 2026 | 445.80 | 447.10 | 445.80 | 445.90 | 445.90 | -0.69% | - |
| Sep 30, 2026 | 449.00 | 449.00 | 447.60 | 449.00 | 449.00 | 0.04% | - |
| Sep 29, 2026 | 454.50 | 457.40 | 448.80 | 448.80 | 448.80 | 0.47% | - |
| Sep 28, 2026 | 450.50 | 451.80 | 446.70 | 446.70 | 446.70 | -0.71% | - |
| Sep 25, 2026 | 452.10 | 452.80 | 449.90 | 449.90 | 449.90 | -0.62% | - |
| Sep 24, 2026 | 450.70 | 452.70 | 450.50 | 452.70 | 452.70 | 1.00% | 2 |
| Sep 23, 2026 | 456.00 | 457.30 | 448.20 | 448.20 | 448.20 | -1.52% | - |
| Sep 22, 2026 | 453.00 | 455.10 | 453.00 | 455.10 | 455.10 | -1.26% | - |
| Sep 21, 2026 | 465.70 | 466.40 | 460.90 | 460.90 | 460.90 | -1.09% | - |
| Sep 18, 2026 | 466.50 | 466.50 | 466.00 | 466.00 | 466.00 | 1.06% | - |
| Sep 17, 2026 | 460.10 | 464.80 | 460.10 | 461.10 | 461.10 | 1.54% | - |
| Sep 16, 2026 | 454.10 | 454.10 | 452.00 | 454.10 | 454.10 | 1.20% | - |
| Sep 15, 2026 | 466.80 | 466.80 | 448.70 | 448.70 | 448.70 | -3.05% | - |
| Sep 14, 2026 | 462.20 | 462.80 | 462.20 | 462.80 | 462.80 | 0.15% | - |
| Sep 11, 2026 | 461.40 | 462.10 | 457.70 | 462.10 | 462.10 | 1.83% | - |
| Sep 10, 2026 | 473.90 | 473.90 | 453.80 | 453.80 | 453.80 | -2.30% | - |
| Sep 9, 2026 | 458.30 | 464.50 | 458.30 | 464.50 | 464.50 | 0.50% | 21 |
| Sep 8, 2026 | 461.80 | 464.50 | 461.80 | 462.20 | 462.20 | -0.19% | - |
| Sep 7, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -1.28% | - |
| Sep 4, 2026 | 469.10 | 469.10 | 469.10 | 469.10 | 469.10 | 0.15% | - |
| Sep 3, 2026 | 468.40 | 468.40 | 468.40 | 468.40 | 468.40 | 0.13% | - |
| Sep 2, 2026 | 467.80 | 467.80 | 467.80 | 467.80 | 467.80 | 0.54% | - |
| Sep 1, 2026 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 1.70% | - |
| Aug 31, 2026 | 457.50 | 457.50 | 457.50 | 457.50 | 457.50 | -0.44% | - |
| Aug 28, 2026 | 465.50 | 465.50 | 459.50 | 459.50 | 459.50 | -0.54% | 13 |
| Aug 27, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2.55% | - |
| Aug 26, 2026 | 450.50 | 450.50 | 450.50 | 450.50 | 450.50 | 2.11% | - |
| Aug 25, 2026 | 447.00 | 447.00 | 441.20 | 441.20 | 441.20 | -2.90% | 1 |
| Aug 21, 2026 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | 0.46% | - |
| Aug 20, 2026 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | -1.78% | - |
| Aug 19, 2026 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 0.41% | - |
| Aug 18, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 2.62% | - |
| Aug 17, 2026 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | -2.66% | - |
| Aug 13, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | -2.19% | - |
| Aug 12, 2026 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | 2.27% | - |
| Aug 11, 2026 | 449.00 | 459.00 | 449.00 | 459.00 | 459.00 | 2.78% | 10 |
| Aug 10, 2026 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | 0.59% | - |
| Aug 7, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | -1.03% | - |
| Aug 6, 2026 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | 2.47% | - |
| Aug 5, 2026 | 437.80 | 437.80 | 437.80 | 437.80 | 437.80 | 1.72% | - |
| Jul 31, 2026 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 7.14% | 2 |
| Jul 30, 2026 | 472.00 | 472.00 | 401.70 | 401.70 | 401.70 | -15.86% | 113 |
| Jul 29, 2026 | 477.40 | 477.40 | 477.40 | 477.40 | 477.40 | -2.35% | - |
| Jul 27, 2026 | 488.90 | 488.90 | 488.90 | 488.90 | 488.90 | 2.13% | - |
| Jul 24, 2026 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | 0.10% | - |
| Jul 23, 2026 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | -0.93% | - |