Madrigal Pharmaceuticals, Inc. (FRA:YDO1)
Germany
· Delayed Price · Currency is EUR 494.20
-10.60 (-2.10%)
At close: Dec 5, 2025
Madrigal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 362.40 | 364.90 | 358.40 | 359.60 | 359.60 | -1.10% | - |
| Oct 23, 2025 | 357.10 | 363.60 | 356.90 | 363.60 | 363.60 | 1.51% | - |
| Oct 22, 2025 | 367.10 | 367.10 | 357.10 | 358.20 | 358.20 | -2.90% | - |
| Oct 21, 2025 | 374.20 | 376.50 | 367.60 | 368.90 | 368.90 | -1.99% | - |
| Oct 20, 2025 | 373.40 | 377.10 | 361.60 | 376.40 | 376.40 | 0.37% | - |
| Oct 17, 2025 | 371.90 | 375.10 | 367.80 | 375.00 | 375.00 | -0.45% | - |
| Oct 16, 2025 | 368.40 | 378.80 | 368.40 | 376.70 | 376.70 | 1.81% | - |
| Oct 15, 2025 | 373.20 | 380.70 | 369.50 | 370.00 | 370.00 | -1.36% | - |
| Oct 14, 2025 | 363.90 | 375.10 | 362.60 | 375.10 | 375.10 | 1.90% | - |
| Oct 13, 2025 | 369.50 | 369.50 | 364.50 | 368.10 | 368.10 | -0.43% | - |
| Oct 10, 2025 | 367.10 | 376.40 | 362.30 | 369.70 | 369.70 | 0.08% | - |
| Oct 9, 2025 | 371.70 | 376.90 | 369.40 | 369.40 | 369.40 | -1.23% | - |
| Oct 8, 2025 | 372.10 | 376.20 | 371.70 | 374.00 | 374.00 | -0.24% | - |
| Oct 7, 2025 | 374.10 | 374.90 | 370.20 | 374.90 | 374.90 | -0.98% | - |
| Oct 6, 2025 | 374.50 | 379.50 | 372.10 | 378.60 | 378.60 | -0.73% | 150 |
| Oct 3, 2025 | 380.60 | 382.90 | 380.60 | 381.40 | 381.40 | -0.24% | - |
| Oct 2, 2025 | 378.60 | 388.20 | 374.50 | 382.30 | 382.30 | -0.31% | - |
| Oct 1, 2025 | 384.80 | 387.90 | 383.20 | 383.50 | 383.50 | -1.59% | - |
| Sep 30, 2025 | 373.60 | 389.70 | 373.60 | 389.70 | 389.70 | 3.62% | - |
| Sep 29, 2025 | 359.10 | 380.60 | 359.10 | 376.10 | 376.10 | 3.72% | - |
| Sep 26, 2025 | 358.90 | 363.50 | 358.20 | 362.60 | 362.60 | 0.17% | - |
| Sep 25, 2025 | 360.20 | 365.10 | 360.20 | 362.00 | 362.00 | -0.36% | 10 |
| Sep 24, 2025 | 372.50 | 377.00 | 363.30 | 363.30 | 363.30 | -3.33% | - |
| Sep 23, 2025 | 369.40 | 381.40 | 368.10 | 375.80 | 375.80 | 1.49% | 10 |
| Sep 22, 2025 | 370.50 | 372.90 | 368.10 | 370.30 | 370.30 | -0.96% | - |
| Sep 19, 2025 | 370.90 | 377.20 | 369.40 | 373.90 | 373.90 | 0.30% | - |
| Sep 18, 2025 | 351.40 | 374.80 | 351.40 | 372.80 | 372.80 | 6.06% | - |
| Sep 17, 2025 | 356.50 | 358.20 | 351.50 | 351.50 | 351.50 | -2.12% | - |
| Sep 16, 2025 | 362.10 | 362.10 | 356.50 | 359.10 | 359.10 | -0.39% | - |
| Sep 15, 2025 | 362.10 | 362.10 | 356.50 | 360.50 | 360.50 | -1.90% | 3 |
| Sep 12, 2025 | 371.00 | 372.50 | 365.90 | 367.50 | 367.50 | -1.16% | - |
| Sep 11, 2025 | 364.30 | 371.80 | 363.70 | 371.80 | 371.80 | 1.17% | - |
| Sep 10, 2025 | 379.10 | 379.10 | 367.50 | 367.50 | 367.50 | -3.44% | 50 |
| Sep 9, 2025 | 381.90 | 381.90 | 377.50 | 380.60 | 380.60 | -0.86% | - |
| Sep 8, 2025 | 366.10 | 384.30 | 366.10 | 383.90 | 383.90 | 4.12% | - |
| Sep 5, 2025 | 366.30 | 369.40 | 364.40 | 368.70 | 368.70 | -0.19% | 17 |
| Sep 4, 2025 | 369.60 | 376.00 | 367.00 | 369.40 | 369.40 | -0.73% | 100 |
| Sep 3, 2025 | 369.70 | 375.00 | 364.40 | 372.10 | 372.10 | -0.67% | - |
| Sep 2, 2025 | 375.40 | 375.40 | 369.30 | 374.60 | 374.60 | -0.24% | - |
| Sep 1, 2025 | 369.60 | 375.50 | 369.60 | 375.50 | 375.50 | 1.13% | - |
| Aug 29, 2025 | 370.40 | 371.30 | 367.90 | 371.30 | 371.30 | -0.35% | - |
| Aug 28, 2025 | 362.20 | 372.60 | 362.20 | 372.60 | 372.60 | 2.62% | - |
| Aug 27, 2025 | 362.20 | 372.80 | 362.20 | 363.10 | 363.10 | -0.08% | - |
| Aug 26, 2025 | 350.50 | 363.40 | 349.10 | 363.40 | 363.40 | 2.77% | - |
| Aug 25, 2025 | 355.00 | 355.40 | 349.20 | 353.60 | 353.60 | 0.43% | - |
| Aug 22, 2025 | 347.90 | 352.10 | 347.10 | 352.10 | 352.10 | 0.49% | - |
| Aug 21, 2025 | 333.20 | 351.50 | 333.20 | 350.40 | 350.40 | 4.29% | - |
| Aug 20, 2025 | 322.50 | 336.00 | 322.50 | 336.00 | 336.00 | 3.48% | - |
| Aug 19, 2025 | 332.70 | 332.70 | 321.00 | 324.70 | 324.70 | -2.99% | - |
| Aug 18, 2025 | 299.00 | 334.70 | 299.00 | 334.70 | 334.70 | 6.42% | - |
| Aug 15, 2025 | 318.00 | 318.00 | 307.90 | 314.50 | 314.50 | -1.04% | - |
| Aug 14, 2025 | 315.70 | 322.10 | 314.80 | 317.80 | 317.80 | -0.44% | 15 |
| Aug 13, 2025 | 304.20 | 319.20 | 304.20 | 319.20 | 319.20 | 3.91% | - |
| Aug 12, 2025 | 298.20 | 307.20 | 298.10 | 307.20 | 307.20 | 1.69% | - |
| Aug 11, 2025 | 295.10 | 302.10 | 295.10 | 302.10 | 302.10 | 2.65% | 122 |
| Aug 8, 2025 | 291.20 | 294.30 | 288.00 | 294.30 | 294.30 | 0.68% | - |
| Aug 7, 2025 | 286.90 | 292.30 | 284.70 | 292.30 | 292.30 | 1.04% | - |
| Aug 6, 2025 | 290.10 | 293.00 | 286.70 | 289.30 | 289.30 | -0.79% | - |
| Aug 5, 2025 | 268.00 | 299.00 | 268.00 | 291.60 | 291.60 | 7.96% | 60 |
| Aug 4, 2025 | 259.50 | 271.50 | 256.10 | 270.10 | 270.10 | 4.12% | - |
| Aug 1, 2025 | 261.40 | 261.40 | 257.80 | 259.40 | 259.40 | -2.11% | - |
| Jul 31, 2025 | 256.70 | 266.70 | 251.70 | 265.00 | 265.00 | 5.24% | 5 |
| Jul 30, 2025 | 252.80 | 258.00 | 250.10 | 251.80 | 251.80 | -0.87% | 10 |
| Jul 29, 2025 | 252.00 | 255.40 | 252.00 | 254.00 | 254.00 | -0.12% | - |
| Jul 28, 2025 | 252.80 | 256.60 | 252.80 | 254.30 | 254.30 | 0.36% | - |
| Jul 25, 2025 | 252.70 | 255.10 | 252.70 | 253.40 | 253.40 | -0.71% | - |
| Jul 24, 2025 | 257.20 | 260.20 | 255.20 | 255.20 | 255.20 | -2.33% | - |
| Jul 23, 2025 | 265.30 | 272.00 | 261.30 | 261.30 | 261.30 | -1.91% | - |
| Jul 22, 2025 | 280.40 | 280.60 | 266.40 | 266.40 | 266.40 | -5.50% | 17 |
| Jul 21, 2025 | 284.70 | 284.70 | 280.50 | 281.90 | 281.90 | -1.19% | - |
| Jul 18, 2025 | 297.90 | 297.90 | 285.30 | 285.30 | 285.30 | -4.77% | - |