Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 500.80
-5.60 (-1.11%)
At close: Jan 5, 2026
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 498.00 | 498.00 | 491.30 | 494.20 | 494.20 | -2.10% | - |
| Dec 4, 2025 | 493.30 | 504.80 | 493.30 | 504.80 | 504.80 | 1.67% | - |
| Dec 3, 2025 | 488.40 | 503.80 | 488.40 | 496.50 | 496.50 | 0.94% | 20 |
| Dec 2, 2025 | 493.70 | 503.40 | 491.90 | 491.90 | 491.90 | -1.22% | 20 |
| Dec 1, 2025 | 510.20 | 510.20 | 498.00 | 498.00 | 498.00 | -2.66% | - |
| 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 |