Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 459.80
+3.60 (0.79%)
Last updated: Sep 17, 2026, 9:55 PM CET
FRA:YDO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 461.60 | 464.80 | 459.00 | 463.60 | 463.60 | -0.28% | - |
| Sep 17, 2026 | 459.90 | 464.90 | 459.80 | 464.90 | 464.90 | 1.91% | - |
| Sep 16, 2026 | 449.50 | 457.20 | 449.50 | 456.20 | 456.20 | 0.88% | - |
| Sep 15, 2026 | 462.20 | 462.20 | 444.70 | 452.20 | 452.20 | -2.96% | - |
| Sep 14, 2026 | 457.50 | 466.00 | 453.20 | 466.00 | 466.00 | 1.24% | - |
| Sep 11, 2026 | 456.50 | 460.60 | 456.50 | 460.30 | 460.30 | 0.79% | - |
| Sep 10, 2026 | 467.00 | 467.00 | 450.90 | 456.70 | 456.70 | -2.56% | 194 |
| Sep 9, 2026 | 454.40 | 468.70 | 450.90 | 468.70 | 468.70 | 2.31% | - |
| Sep 8, 2026 | 456.80 | 461.40 | 448.70 | 458.10 | 458.10 | -0.43% | - |
| Sep 7, 2026 | 459.10 | 465.10 | 459.10 | 460.10 | 460.10 | -1.29% | - |
| Sep 4, 2026 | 461.90 | 469.70 | 460.80 | 466.10 | 466.10 | -0.04% | - |
| Sep 3, 2026 | 467.80 | 468.50 | 460.30 | 466.30 | 466.30 | -1.19% | 20 |
| Sep 2, 2026 | 460.40 | 471.90 | 460.40 | 471.90 | 471.90 | 2.21% | - |
| Sep 1, 2026 | 461.00 | 464.50 | 457.00 | 461.70 | 461.70 | -0.32% | - |
| Aug 31, 2026 | 454.80 | 463.20 | 452.90 | 463.20 | 463.20 | 0.70% | - |
| Aug 28, 2026 | 462.60 | 463.20 | 455.10 | 460.00 | 460.00 | -1.44% | - |
| Aug 27, 2026 | 467.60 | 467.60 | 455.40 | 466.70 | 466.70 | 0.97% | 13 |
| Aug 26, 2026 | 434.60 | 462.20 | 434.60 | 462.20 | 462.20 | 5.62% | - |
| 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% | - |