Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 363.90
-7.80 (-2.10%)
Last updated: Feb 20, 2026, 7:55 PM CET
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 370.10 | 371.30 | 362.50 | 368.30 | 368.30 | -0.91% | - |
| Feb 19, 2026 | 421.20 | 430.10 | 371.70 | 371.70 | 371.70 | -10.50% | 279 |
| Feb 18, 2026 | 407.60 | 415.30 | 405.50 | 415.30 | 415.30 | 1.34% | - |
| Feb 17, 2026 | 388.10 | 416.20 | 388.10 | 409.80 | 409.80 | 5.46% | 1 |
| Feb 16, 2026 | 388.60 | 389.00 | 388.40 | 388.60 | 388.60 | -0.28% | - |
| Feb 13, 2026 | 395.20 | 398.70 | 389.70 | 389.70 | 389.70 | -2.13% | 12 |
| Feb 12, 2026 | 402.60 | 402.60 | 397.10 | 398.20 | 398.20 | -0.87% | - |
| Feb 11, 2026 | 398.70 | 404.00 | 391.60 | 401.70 | 401.70 | 0.65% | 6 |
| Feb 10, 2026 | 406.00 | 417.00 | 399.10 | 399.10 | 399.10 | -2.13% | 12 |
| Feb 9, 2026 | 402.50 | 407.80 | 402.50 | 407.80 | 407.80 | 1.52% | - |
| Feb 6, 2026 | 388.50 | 405.50 | 388.50 | 401.70 | 401.70 | 2.58% | 3 |
| Feb 5, 2026 | 407.10 | 407.10 | 391.60 | 391.60 | 391.60 | -3.31% | - |
| Feb 4, 2026 | 404.70 | 405.00 | 402.90 | 405.00 | 405.00 | -0.07% | - |
| Feb 3, 2026 | 410.90 | 419.00 | 397.90 | 405.30 | 405.30 | -1.91% | 7 |
| Feb 2, 2026 | 405.10 | 414.00 | 405.10 | 413.20 | 413.20 | 0.88% | - |
| Jan 30, 2026 | 408.30 | 415.10 | 408.30 | 409.60 | 409.60 | -0.39% | - |
| Jan 29, 2026 | 410.10 | 416.60 | 409.00 | 411.20 | 411.20 | -0.56% | - |
| Jan 28, 2026 | 413.10 | 418.20 | 413.10 | 413.50 | 413.50 | 0.05% | - |
| Jan 27, 2026 | 416.10 | 416.10 | 407.80 | 413.30 | 413.30 | -1.17% | - |
| Jan 26, 2026 | 410.00 | 418.20 | 395.30 | 418.20 | 418.20 | 3.46% | 20 |
| Jan 23, 2026 | 420.00 | 420.00 | 396.40 | 404.20 | 404.20 | -4.31% | - |
| Jan 22, 2026 | 421.20 | 425.00 | 421.20 | 422.40 | 422.40 | -0.35% | - |
| Jan 21, 2026 | 427.00 | 428.10 | 420.20 | 423.90 | 423.90 | -1.21% | - |
| Jan 20, 2026 | 420.80 | 429.10 | 413.10 | 429.10 | 429.10 | 1.39% | - |
| Jan 19, 2026 | 423.40 | 423.40 | 422.90 | 423.20 | 423.20 | -1.86% | - |
| Jan 16, 2026 | 423.60 | 434.50 | 421.30 | 431.20 | 431.20 | 1.13% | - |
| Jan 15, 2026 | 430.10 | 435.00 | 426.40 | 426.40 | 426.40 | -1.46% | - |
| Jan 14, 2026 | 419.10 | 432.70 | 417.80 | 432.70 | 432.70 | 1.81% | - |
| Jan 13, 2026 | 440.00 | 440.00 | 423.70 | 425.00 | 425.00 | -2.66% | 10 |
| Jan 12, 2026 | 437.10 | 438.20 | 433.90 | 436.60 | 436.60 | -0.80% | 20 |
| Jan 9, 2026 | 472.70 | 473.00 | 438.50 | 440.10 | 440.10 | -7.64% | - |
| Jan 8, 2026 | 474.10 | 479.80 | 473.70 | 476.50 | 476.50 | -0.44% | - |
| Jan 7, 2026 | 472.70 | 486.90 | 472.70 | 478.60 | 478.60 | 0.23% | 4 |
| Jan 6, 2026 | 496.20 | 496.20 | 460.40 | 477.50 | 477.50 | -4.65% | - |
| Jan 5, 2026 | 503.80 | 505.20 | 488.90 | 500.80 | 500.80 | -1.11% | - |
| Jan 2, 2026 | 490.80 | 506.40 | 490.80 | 506.40 | 506.40 | 2.26% | - |
| Dec 30, 2025 | 495.20 | 495.20 | 495.20 | 495.20 | 495.20 | -0.84% | - |
| Dec 29, 2025 | 503.60 | 505.80 | 499.40 | 499.40 | 499.40 | -2.00% | - |
| Dec 23, 2025 | 506.60 | 509.60 | 504.00 | 509.60 | 509.60 | -0.86% | 2 |
| Dec 22, 2025 | 499.90 | 515.60 | 499.90 | 514.00 | 514.00 | 2.59% | 25 |
| Dec 19, 2025 | 459.10 | 501.00 | 459.10 | 501.00 | 501.00 | 8.09% | - |
| Dec 18, 2025 | 460.00 | 466.00 | 460.00 | 463.50 | 463.50 | -0.30% | - |
| Dec 17, 2025 | 469.30 | 469.30 | 464.90 | 464.90 | 464.90 | -0.92% | - |
| Dec 16, 2025 | 471.10 | 471.10 | 463.50 | 469.20 | 469.20 | -1.35% | - |
| Dec 15, 2025 | 483.80 | 493.20 | 472.90 | 475.60 | 475.60 | -2.04% | 7 |
| Dec 12, 2025 | 472.90 | 487.10 | 472.90 | 485.50 | 485.50 | -0.68% | 20 |
| Dec 11, 2025 | 465.90 | 494.70 | 465.90 | 488.80 | 488.80 | 4.24% | - |
| Dec 10, 2025 | 471.50 | 472.60 | 468.90 | 468.90 | 468.90 | -1.68% | 97 |
| Dec 9, 2025 | 483.60 | 485.00 | 476.90 | 476.90 | 476.90 | -2.43% | - |
| Dec 8, 2025 | 490.40 | 496.10 | 483.70 | 488.80 | 488.80 | -1.09% | 45 |