YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 33.40
+0.60 (1.83%)
At close: Jan 30, 2026
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.60 | 33.40 | 32.60 | 33.00 | 33.00 | 0.61% | 1,109 |
| Jan 29, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 2.50% | 50 |
| Jan 28, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1.91% | - |
| Jan 27, 2026 | 30.20 | 31.80 | 30.20 | 31.40 | 31.40 | 3.29% | 50 |
| Jan 26, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | -0.65% | 60 |
| Jan 23, 2026 | 29.80 | 31.60 | 29.80 | 30.60 | 30.60 | 2.00% | 45 |
| Jan 22, 2026 | 30.40 | 31.60 | 30.00 | 30.00 | 30.00 | -1.32% | 100 |
| Jan 21, 2026 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 4.11% | - |
| Jan 20, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.82% | - |
| Jan 19, 2026 | 29.80 | 30.00 | 28.40 | 28.40 | 28.40 | -2.74% | 14 |
| Jan 16, 2026 | 28.60 | 29.80 | 28.60 | 29.20 | 29.20 | 1.39% | 11 |
| Jan 15, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jan 14, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 13, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 2.08% | - |
| Jan 12, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | - |
| Jan 9, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 0.70% | - |
| Jan 8, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 2.14% | - |
| Jan 7, 2026 | 29.00 | 29.80 | 28.00 | 28.00 | 28.00 | -4.11% | 500 |
| Jan 6, 2026 | 30.60 | 30.60 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Jan 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 2, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 0.65% | - |
| Dec 30, 2025 | 30.60 | 30.60 | 30.20 | 30.60 | 30.60 | 1.32% | 95 |
| Dec 19, 2025 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | -1.31% | 50 |
| Dec 8, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | 30.60 | - | 303 |
| Dec 5, 2025 | 31.60 | 32.20 | 30.60 | 30.60 | 30.60 | -1.29% | 675 |
| Nov 21, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -5.49% | 290 |
| Nov 17, 2025 | 32.80 | 33.60 | 32.80 | 32.80 | 32.80 | -0.61% | 4 |
| Nov 14, 2025 | 31.60 | 34.00 | 31.60 | 33.00 | 33.00 | 3.77% | 190 |
| Nov 11, 2025 | 31.80 | 32.60 | 31.80 | 31.80 | 31.80 | -0.62% | 50 |
| Nov 10, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.63% | 140 |
| Nov 3, 2025 | 32.00 | 32.80 | 31.80 | 31.80 | 31.80 | 1.92% | 1,330 |
| Oct 31, 2025 | 29.40 | 31.20 | 29.40 | 31.20 | 31.20 | 5.41% | 500 |
| Oct 30, 2025 | 30.20 | 31.20 | 29.60 | 29.60 | 29.60 | -0.67% | 482 |
| Oct 29, 2025 | 28.80 | 30.40 | 28.80 | 29.80 | 29.80 | 3.47% | 3,500 |
| Oct 28, 2025 | 28.40 | 29.60 | 28.40 | 28.80 | 28.80 | 1.41% | 525 |
| Oct 27, 2025 | 26.80 | 30.40 | 26.80 | 28.40 | 28.40 | 26.79% | 1,115 |
| Oct 10, 2025 | 22.80 | 23.00 | 22.00 | 22.40 | 22.40 | 12.00% | 150 |
| Oct 2, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -2.91% | 130 |
| Sep 30, 2025 | 21.20 | 21.40 | 20.60 | 20.60 | 20.60 | -2.83% | 180 |
| Sep 29, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -3.64% | 40 |
| Sep 26, 2025 | 22.60 | 23.20 | 22.00 | 22.00 | 22.00 | -12.00% | 120 |
| Sep 24, 2025 | 23.20 | 25.00 | 23.20 | 25.00 | 25.00 | 11.61% | 50 |
| Sep 22, 2025 | 20.40 | 22.40 | 20.40 | 22.40 | 22.40 | 12.56% | 150 |
| Sep 19, 2025 | 20.60 | 20.60 | 19.80 | 19.90 | 19.90 | -2.45% | 350 |
| Sep 18, 2025 | 22.80 | 22.80 | 20.40 | 20.40 | 20.40 | -10.53% | 50 |
| Sep 10, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 3.64% | 35 |
| Sep 8, 2025 | 23.80 | 24.20 | 22.00 | 22.00 | 22.00 | -14.73% | 190 |
| Sep 2, 2025 | 25.40 | 26.40 | 25.40 | 25.80 | 25.80 | 1.57% | 290 |
| Aug 25, 2025 | 26.80 | 26.80 | 25.40 | 25.40 | 25.40 | -7.30% | 1,610 |
| Aug 19, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -1.44% | 1,357 |