Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany · Delayed Price · Currency is EUR 480.20
-3.30 (-0.68%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:YDO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 476.30 | 489.00 | 476.30 | 485.80 | - | 1.70% | - |
| 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% | - |
| Jun 17, 2026 | 427.50 | 434.70 | 427.50 | 434.70 | 434.70 | 0.81% | - |
| Jun 16, 2026 | 427.50 | 431.80 | 427.30 | 431.20 | 431.20 | 0.68% | 12 |
| Jun 15, 2026 | 414.10 | 428.30 | 414.10 | 428.30 | 428.30 | 3.83% | 20 |
| Jun 12, 2026 | 406.70 | 415.40 | 406.70 | 412.50 | 412.50 | 1.33% | - |
| Jun 11, 2026 | 405.10 | 412.30 | 399.60 | 407.10 | 407.10 | -0.54% | - |
| Jun 10, 2026 | 408.10 | 418.40 | 408.10 | 409.30 | 409.30 | -0.61% | - |
| Jun 9, 2026 | 404.00 | 411.80 | 402.30 | 411.80 | 411.80 | 1.78% | - |
| Jun 8, 2026 | 416.70 | 416.70 | 404.60 | 404.60 | 404.60 | -4.35% | - |
| Jun 5, 2026 | 425.00 | 425.00 | 416.80 | 423.00 | 423.00 | -0.75% | 10 |
| Jun 4, 2026 | 416.60 | 426.20 | 415.00 | 426.20 | 426.20 | 1.52% | 10 |
| Jun 3, 2026 | 384.80 | 419.80 | 384.80 | 419.80 | 419.80 | 7.48% | 17 |
| 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% | - |