Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 443.50
-4.50 (-1.00%)
At close: Mar 27, 2026
FRA:YDO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 450.20 | 450.20 | 440.40 | 445.00 | 445.00 | -0.67% | 30 |
| Mar 26, 2026 | 397.20 | 448.00 | 397.20 | 448.00 | 448.00 | 12.87% | 30 |
| Mar 25, 2026 | 383.10 | 404.80 | 383.10 | 396.90 | 396.90 | 3.82% | - |
| Mar 24, 2026 | 384.10 | 384.10 | 379.80 | 382.30 | 382.30 | -0.23% | - |
| Mar 23, 2026 | 378.30 | 387.60 | 378.30 | 383.20 | 383.20 | -0.44% | - |
| Mar 20, 2026 | 389.90 | 394.80 | 383.70 | 384.90 | 384.90 | -1.31% | 12 |
| Mar 19, 2026 | 383.70 | 390.90 | 383.50 | 390.00 | 390.00 | 1.72% | - |
| Mar 18, 2026 | 383.90 | 384.50 | 373.70 | 383.40 | 383.40 | 0.39% | - |
| Mar 17, 2026 | 380.10 | 386.40 | 380.10 | 381.90 | 381.90 | 0.18% | - |
| Mar 16, 2026 | 389.00 | 392.00 | 381.20 | 381.20 | 381.20 | -1.50% | - |
| Mar 13, 2026 | 378.20 | 387.00 | 378.20 | 387.00 | 387.00 | 2.30% | - |
| Mar 12, 2026 | 368.30 | 380.80 | 368.30 | 378.30 | 378.30 | 2.11% | - |
| Mar 11, 2026 | 370.00 | 377.20 | 370.00 | 370.50 | 370.50 | 0.16% | 7 |
| Mar 10, 2026 | 371.60 | 375.80 | 369.10 | 369.90 | 369.90 | -0.35% | - |
| Mar 9, 2026 | 362.10 | 371.20 | 362.10 | 371.20 | 371.20 | -0.72% | - |
| Mar 6, 2026 | 373.10 | 376.40 | 368.10 | 373.90 | 373.90 | -0.66% | - |
| Mar 5, 2026 | 369.70 | 376.40 | 369.70 | 376.40 | 376.40 | 0.86% | - |
| Mar 4, 2026 | 361.30 | 378.20 | 359.70 | 373.20 | 373.20 | 2.00% | - |
| Mar 3, 2026 | 366.70 | 366.70 | 363.40 | 365.90 | 365.90 | -1.43% | - |
| Mar 2, 2026 | 359.40 | 371.20 | 354.00 | 371.20 | 371.20 | 1.81% | 30 |
| Feb 27, 2026 | 372.30 | 372.30 | 364.60 | 364.60 | 364.60 | -3.67% | - |
| Feb 26, 2026 | 363.90 | 378.50 | 363.90 | 378.50 | 378.50 | 2.91% | 56 |
| Feb 25, 2026 | 369.10 | 371.50 | 367.80 | 367.80 | 367.80 | -1.45% | - |
| Feb 24, 2026 | 368.80 | 378.10 | 368.10 | 373.20 | 373.20 | 0.89% | - |
| Feb 23, 2026 | 362.30 | 371.80 | 362.30 | 369.90 | 369.90 | 0.43% | - |
| 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% | - |