Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 411.10
+20.50 (5.25%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:YDO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 408.10 | 419.80 | 390.60 | 390.60 | 390.60 | -5.42% | 5 |
| Jun 1, 2026 | 430.10 | 438.10 | 413.00 | 413.00 | 413.00 | -2.98% | 46 |
| May 29, 2026 | 449.00 | 452.60 | 425.70 | 425.70 | 425.70 | -4.19% | 10 |
| May 28, 2026 | 460.90 | 460.90 | 444.30 | 444.30 | 444.30 | -1.73% | 13 |
| May 27, 2026 | 446.70 | 453.50 | 446.70 | 452.10 | 452.10 | 0.80% | - |
| May 26, 2026 | 443.20 | 449.00 | 438.60 | 448.50 | 448.50 | 0.97% | 15 |
| May 25, 2026 | 443.50 | 444.20 | 443.50 | 444.20 | 444.20 | -0.40% | - |
| May 22, 2026 | 439.00 | 446.00 | 437.00 | 446.00 | 446.00 | 1.09% | - |
| May 21, 2026 | 436.80 | 444.50 | 433.70 | 441.20 | 441.20 | - | - |
| May 20, 2026 | 436.70 | 445.60 | 436.30 | 441.20 | 441.20 | 0.16% | - |
| May 19, 2026 | 443.40 | 451.60 | 440.50 | 440.50 | 440.50 | -1.54% | - |
| May 18, 2026 | 442.80 | 447.40 | 434.40 | 447.40 | 447.40 | -0.58% | 10 |
| May 15, 2026 | 457.10 | 458.80 | 450.00 | 450.00 | 450.00 | -3.02% | - |
| May 14, 2026 | 440.00 | 464.00 | 440.00 | 464.00 | 464.00 | 5.31% | - |
| May 13, 2026 | 430.60 | 440.60 | 427.40 | 440.60 | 440.60 | 1.76% | - |
| May 12, 2026 | 418.00 | 433.00 | 418.00 | 433.00 | 433.00 | 3.05% | - |
| May 11, 2026 | 436.10 | 436.10 | 420.20 | 420.20 | 420.20 | -3.27% | - |
| May 8, 2026 | 451.90 | 454.80 | 434.40 | 434.40 | 434.40 | -3.89% | - |
| May 7, 2026 | 455.40 | 455.40 | 438.80 | 452.00 | 452.00 | -1.85% | - |
| May 6, 2026 | 426.70 | 465.70 | 423.90 | 460.50 | 460.50 | 7.37% | 10 |
| May 5, 2026 | 440.20 | 441.10 | 425.80 | 428.90 | 428.90 | -3.29% | - |
| May 4, 2026 | 434.00 | 446.40 | 431.70 | 443.50 | 443.50 | 0.64% | - |
| Apr 30, 2026 | 437.10 | 442.20 | 437.10 | 440.70 | 440.70 | -0.25% | - |
| Apr 29, 2026 | 438.10 | 441.80 | 432.10 | 441.80 | 441.80 | 0.20% | - |
| Apr 28, 2026 | 440.00 | 449.30 | 436.10 | 440.90 | 440.90 | -0.54% | - |
| Apr 27, 2026 | 434.60 | 445.30 | 432.70 | 443.30 | 443.30 | 1.28% | - |
| Apr 24, 2026 | 439.30 | 444.50 | 429.90 | 437.70 | 437.70 | -1.35% | - |
| Apr 23, 2026 | 445.10 | 450.00 | 443.50 | 443.70 | 443.70 | -1.51% | - |
| Apr 22, 2026 | 446.90 | 453.00 | 446.00 | 450.50 | 450.50 | 0.40% | - |
| Apr 21, 2026 | 444.10 | 453.20 | 441.90 | 448.70 | 448.70 | 0.99% | 15 |
| Apr 20, 2026 | 445.00 | 447.70 | 437.30 | 444.30 | 444.30 | -1.49% | - |
| Apr 17, 2026 | 442.10 | 452.00 | 442.10 | 451.00 | 451.00 | 1.55% | - |
| Apr 16, 2026 | 435.60 | 444.40 | 432.40 | 444.10 | 444.10 | 1.18% | - |
| Apr 15, 2026 | 440.60 | 440.60 | 433.20 | 438.90 | 438.90 | -1.42% | - |
| Apr 14, 2026 | 442.20 | 451.50 | 442.20 | 445.20 | 445.20 | 0.07% | 24 |
| Apr 13, 2026 | 437.50 | 450.90 | 437.50 | 444.90 | 444.90 | 0.50% | 20 |
| Apr 10, 2026 | 443.60 | 443.60 | 436.50 | 442.70 | 442.70 | -0.90% | - |
| Apr 9, 2026 | 440.70 | 446.70 | 429.40 | 446.70 | 446.70 | 0.99% | - |
| Apr 8, 2026 | 444.00 | 444.00 | 433.50 | 442.30 | 442.30 | 0.20% | - |
| Apr 7, 2026 | 480.00 | 480.00 | 436.30 | 441.40 | 441.40 | -6.44% | 40 |
| Apr 2, 2026 | 449.50 | 471.80 | 448.70 | 471.80 | 471.80 | 3.83% | - |
| Apr 1, 2026 | 455.10 | 455.90 | 454.40 | 454.40 | 454.40 | 0.91% | - |
| Mar 31, 2026 | 440.10 | 462.70 | 439.70 | 450.30 | 450.30 | 2.88% | 249 |
| Mar 30, 2026 | 444.40 | 450.10 | 437.70 | 437.70 | 437.70 | -1.64% | - |
| 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 |