Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 511.60
-1.60 (-0.31%)
At close: Nov 28, 2025
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 516.00 | 516.00 | 508.60 | 511.60 | 511.60 | -0.31% | 10 |
| Nov 27, 2025 | 513.20 | 523.20 | 513.20 | 513.20 | 513.20 | -0.74% | 4 |
| Nov 26, 2025 | 507.40 | 517.00 | 505.60 | 517.00 | 517.00 | 1.53% | - |
| Nov 25, 2025 | 504.80 | 509.20 | 492.30 | 509.20 | 509.20 | - | - |
| Nov 24, 2025 | 478.20 | 509.20 | 471.70 | 509.20 | 509.20 | 7.02% | 32 |
| Nov 21, 2025 | 466.60 | 487.70 | 466.60 | 475.80 | 475.80 | 1.45% | - |
| Nov 20, 2025 | 480.60 | 487.10 | 469.00 | 469.00 | 469.00 | -2.68% | - |
| Nov 19, 2025 | 477.80 | 487.60 | 477.80 | 481.90 | 481.90 | 0.17% | 20 |
| Nov 18, 2025 | 469.80 | 492.80 | 469.80 | 481.10 | 481.10 | 0.99% | - |
| Nov 17, 2025 | 451.70 | 476.40 | 451.70 | 476.40 | 476.40 | 4.25% | - |
| Nov 14, 2025 | 437.60 | 457.00 | 436.90 | 457.00 | 457.00 | 2.90% | - |
| Nov 13, 2025 | 453.20 | 453.20 | 442.10 | 444.10 | 444.10 | -2.57% | 4 |
| Nov 12, 2025 | 463.60 | 463.60 | 450.70 | 455.80 | 455.80 | -2.44% | - |
| Nov 11, 2025 | 425.00 | 467.20 | 423.30 | 467.20 | 467.20 | 9.24% | 20 |
| Nov 10, 2025 | 419.70 | 431.30 | 419.70 | 427.70 | 427.70 | 1.83% | - |
| Nov 7, 2025 | 419.90 | 421.70 | 412.80 | 420.00 | 420.00 | -1.01% | 10 |
| Nov 6, 2025 | 409.10 | 424.30 | 409.10 | 424.30 | 424.30 | 2.09% | 3 |
| Nov 5, 2025 | 384.30 | 426.40 | 384.30 | 415.60 | 415.60 | 7.75% | - |
| Nov 4, 2025 | 360.10 | 399.80 | 360.10 | 385.70 | 385.70 | 8.92% | - |
| Nov 3, 2025 | 359.30 | 359.30 | 347.50 | 354.10 | 354.10 | -1.94% | - |
| Oct 31, 2025 | 367.60 | 367.60 | 359.40 | 361.10 | 361.10 | -1.77% | - |
| Oct 30, 2025 | 359.60 | 373.10 | 359.60 | 367.60 | 367.60 | 2.00% | - |
| Oct 29, 2025 | 366.90 | 367.60 | 352.60 | 360.40 | 360.40 | -1.58% | 23 |
| Oct 28, 2025 | 370.90 | 370.90 | 366.20 | 366.20 | 366.20 | -1.40% | - |
| Oct 27, 2025 | 365.00 | 371.40 | 362.30 | 371.40 | 371.40 | 3.28% | 6 |
| Oct 24, 2025 | 362.40 | 364.90 | 358.40 | 359.60 | 359.60 | -1.10% | - |
| Oct 23, 2025 | 357.10 | 363.60 | 356.90 | 363.60 | 363.60 | 1.51% | - |
| Oct 22, 2025 | 367.10 | 367.10 | 357.10 | 358.20 | 358.20 | -2.90% | - |
| Oct 21, 2025 | 374.20 | 376.50 | 367.60 | 368.90 | 368.90 | -1.99% | - |
| Oct 20, 2025 | 373.40 | 377.10 | 361.60 | 376.40 | 376.40 | 0.37% | - |
| Oct 17, 2025 | 371.90 | 375.10 | 367.80 | 375.00 | 375.00 | -0.45% | - |
| Oct 16, 2025 | 368.40 | 378.80 | 368.40 | 376.70 | 376.70 | 1.81% | - |
| Oct 15, 2025 | 373.20 | 380.70 | 369.50 | 370.00 | 370.00 | -1.36% | - |
| Oct 14, 2025 | 363.90 | 375.10 | 362.60 | 375.10 | 375.10 | 1.90% | - |
| Oct 13, 2025 | 369.50 | 369.50 | 364.50 | 368.10 | 368.10 | -0.43% | - |
| Oct 10, 2025 | 367.10 | 376.40 | 362.30 | 369.70 | 369.70 | 0.08% | - |
| Oct 9, 2025 | 371.70 | 376.90 | 369.40 | 369.40 | 369.40 | -1.23% | - |
| Oct 8, 2025 | 372.10 | 376.20 | 371.70 | 374.00 | 374.00 | -0.24% | - |
| Oct 7, 2025 | 374.10 | 374.90 | 370.20 | 374.90 | 374.90 | -0.98% | - |
| Oct 6, 2025 | 374.50 | 379.50 | 372.10 | 378.60 | 378.60 | -0.73% | 150 |
| Oct 3, 2025 | 380.60 | 382.90 | 380.60 | 381.40 | 381.40 | -0.24% | - |
| Oct 2, 2025 | 378.60 | 388.20 | 374.50 | 382.30 | 382.30 | -0.31% | - |
| Oct 1, 2025 | 384.80 | 387.90 | 383.20 | 383.50 | 383.50 | -1.59% | - |
| Sep 30, 2025 | 373.60 | 389.70 | 373.60 | 389.70 | 389.70 | 3.62% | - |
| Sep 29, 2025 | 359.10 | 380.60 | 359.10 | 376.10 | 376.10 | 3.72% | - |
| Sep 26, 2025 | 358.90 | 363.50 | 358.20 | 362.60 | 362.60 | 0.17% | - |
| Sep 25, 2025 | 360.20 | 365.10 | 360.20 | 362.00 | 362.00 | -0.36% | 10 |
| Sep 24, 2025 | 372.50 | 377.00 | 363.30 | 363.30 | 363.30 | -3.33% | - |
| Sep 23, 2025 | 369.40 | 381.40 | 368.10 | 375.80 | 375.80 | 1.49% | 10 |
| Sep 22, 2025 | 370.50 | 372.90 | 368.10 | 370.30 | 370.30 | -0.96% | - |