Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 448.30
+7.60 (1.72%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:YDO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 434.60 | 434.60 | 434.60 | 434.60 | - | -0.69% | - |
| Aug 25, 2026 | 435.20 | 443.60 | 435.20 | 437.60 | 437.60 | -0.34% | - |
| Aug 24, 2026 | 437.80 | 439.10 | 434.80 | 439.10 | 439.10 | -0.32% | - |
| Aug 21, 2026 | 439.90 | 451.10 | 439.90 | 440.50 | 440.50 | -0.97% | - |
| Aug 20, 2026 | 458.30 | 458.30 | 444.80 | 444.80 | 444.80 | -3.76% | - |
| Aug 19, 2026 | 447.50 | 462.20 | 446.80 | 462.20 | 462.20 | 1.76% | 10 |
| Aug 18, 2026 | 448.40 | 457.80 | 444.60 | 454.20 | 454.20 | 0.07% | - |
| Aug 17, 2026 | 433.60 | 453.90 | 433.60 | 453.90 | 453.90 | 3.91% | - |
| Aug 14, 2026 | 435.20 | 439.40 | 430.40 | 436.80 | 436.80 | -0.68% | - |
| Aug 13, 2026 | 461.00 | 461.00 | 439.80 | 439.80 | 439.80 | -5.82% | - |
| Aug 12, 2026 | 459.30 | 470.30 | 451.10 | 467.00 | 467.00 | 1.30% | - |
| Aug 11, 2026 | 441.90 | 461.00 | 441.90 | 461.00 | 461.00 | 4.06% | - |
| Aug 10, 2026 | 437.10 | 445.10 | 435.30 | 443.00 | 443.00 | 0.09% | - |
| Aug 7, 2026 | 437.90 | 445.10 | 436.60 | 442.60 | 442.60 | -0.07% | - |
| Aug 6, 2026 | 441.80 | 446.10 | 441.40 | 442.90 | 442.90 | -0.40% | - |
| Aug 5, 2026 | 433.20 | 444.90 | 433.20 | 444.70 | 444.70 | 1.37% | - |
| Aug 4, 2026 | 415.70 | 443.90 | 415.70 | 438.70 | 438.70 | 4.95% | - |
| Aug 3, 2026 | 403.30 | 418.00 | 398.80 | 418.00 | 418.00 | 3.64% | - |
| Jul 31, 2026 | 427.10 | 427.10 | 399.70 | 403.30 | 403.30 | -4.90% | - |
| Jul 30, 2026 | 474.20 | 474.20 | 414.90 | 424.10 | 424.10 | -10.96% | - |
| Jul 29, 2026 | 467.30 | 476.30 | 467.30 | 476.30 | 476.30 | 0.59% | - |
| Jul 28, 2026 | 480.20 | 482.50 | 469.50 | 473.50 | 473.50 | -2.07% | - |
| Jul 27, 2026 | 476.30 | 489.00 | 476.30 | 483.50 | 483.50 | 1.21% | - |
| Jul 24, 2026 | 472.80 | 479.40 | 472.80 | 477.70 | 477.70 | 0.21% | - |
| Jul 23, 2026 | 464.80 | 481.10 | 464.80 | 476.70 | 476.70 | 1.49% | 2 |
| Jul 22, 2026 | 474.10 | 480.40 | 469.70 | 469.70 | 469.70 | -1.72% | - |
| Jul 21, 2026 | 466.00 | 477.90 | 466.00 | 477.90 | 477.90 | 2.33% | - |
| Jul 20, 2026 | 478.30 | 479.40 | 467.00 | 467.00 | 467.00 | -1.66% | - |
| Jul 17, 2026 | 468.80 | 478.50 | 468.80 | 474.90 | 474.90 | 0.40% | - |
| Jul 16, 2026 | 475.30 | 477.80 | 470.20 | 473.00 | 473.00 | -1.21% | - |
| Jul 15, 2026 | 465.10 | 478.80 | 457.60 | 478.80 | 478.80 | 2.42% | - |
| Jul 14, 2026 | 461.00 | 467.80 | 450.60 | 467.50 | 467.50 | 0.36% | - |
| Jul 13, 2026 | 464.40 | 467.00 | 460.40 | 465.80 | 465.80 | -0.34% | - |
| Jul 10, 2026 | 485.20 | 486.00 | 463.90 | 467.40 | 467.40 | -3.89% | - |
| Jul 9, 2026 | 490.30 | 490.30 | 479.30 | 486.30 | 486.30 | -0.55% | - |
| Jul 8, 2026 | 471.80 | 489.00 | 471.80 | 489.00 | 489.00 | 2.56% | - |
| Jul 7, 2026 | 458.50 | 479.80 | 457.30 | 476.80 | 476.80 | 3.58% | 10 |
| Jul 6, 2026 | 456.50 | 464.20 | 456.50 | 460.30 | 460.30 | 1.01% | - |
| Jul 3, 2026 | 456.20 | 456.40 | 455.10 | 455.70 | 455.70 | -0.65% | - |
| Jul 2, 2026 | 450.10 | 458.70 | 450.10 | 458.70 | 458.70 | 1.48% | - |
| Jul 1, 2026 | 464.60 | 470.50 | 452.00 | 452.00 | 452.00 | -3.67% | - |
| Jun 30, 2026 | 458.20 | 469.20 | 458.20 | 469.20 | 469.20 | 3.12% | 16 |
| Jun 29, 2026 | 447.40 | 455.00 | 447.40 | 455.00 | 455.00 | 2.50% | 5 |
| Jun 26, 2026 | 445.90 | 462.40 | 443.90 | 443.90 | 443.90 | -1.25% | - |
| Jun 25, 2026 | 444.30 | 452.00 | 444.30 | 449.50 | 449.50 | 0.63% | - |
| Jun 24, 2026 | 446.70 | 456.60 | 446.70 | 446.70 | 446.70 | -0.42% | 5 |
| Jun 23, 2026 | 443.00 | 452.90 | 443.00 | 448.60 | 448.60 | -0.42% | - |
| Jun 22, 2026 | 436.70 | 450.50 | 436.70 | 450.50 | 450.50 | 3.44% | 10 |
| Jun 19, 2026 | 445.70 | 445.70 | 435.50 | 435.50 | 435.50 | -1.14% | 10 |
| Jun 18, 2026 | 435.00 | 440.50 | 425.50 | 440.50 | 440.50 | 1.33% | - |