YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 40.20
+2.60 (6.91%)
At close: Mar 27, 2026
FRA:YPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 37.40 | 40.20 | 37.40 | 40.20 | 40.20 | 6.91% | 230 |
| Mar 26, 2026 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | 1.62% | - |
| Mar 25, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.65% | - |
| Mar 24, 2026 | 35.00 | 37.40 | 35.00 | 36.40 | 36.40 | 5.20% | 250 |
| Mar 23, 2026 | 35.80 | 35.80 | 34.60 | 34.60 | 34.60 | -2.81% | 7 |
| Mar 20, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - | - |
| Mar 19, 2026 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 4.09% | - |
| Mar 18, 2026 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 4.27% | - |
| Mar 17, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.14% | - |
| Mar 16, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Mar 13, 2026 | 32.80 | 33.80 | 32.60 | 32.60 | 32.60 | -1.21% | 335 |
| Mar 12, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Mar 11, 2026 | 31.20 | 33.60 | 31.20 | 33.60 | 33.60 | 7.69% | - |
| Mar 10, 2026 | 30.80 | 32.00 | 30.80 | 31.20 | 31.20 | 0.65% | 5 |
| Mar 9, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 6, 2026 | 30.40 | 32.00 | 30.40 | 31.40 | 31.40 | 2.61% | 606 |
| Mar 5, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 2.00% | - |
| Mar 4, 2026 | 29.20 | 30.20 | 29.20 | 30.00 | 30.00 | 2.04% | 30 |
| Mar 3, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 2, 2026 | 31.40 | 32.20 | 30.00 | 30.00 | 30.00 | 1.35% | 606 |
| Feb 27, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -3.27% | 20 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 25, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Feb 24, 2026 | 31.40 | 32.60 | 31.40 | 31.80 | 31.80 | 0.63% | 15 |
| Feb 23, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 20, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - | 65 |
| Feb 19, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 2.53% | - |
| Feb 18, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 2.60% | - |
| Feb 17, 2026 | 31.00 | 32.20 | 30.80 | 30.80 | 30.80 | - | 1,229 |
| Feb 16, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 13, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -0.64% | 145 |
| Feb 12, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Feb 11, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | - | - |
| Feb 10, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 1.88% | - |
| Feb 9, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - | 468 |
| Feb 6, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 1.91% | - |
| Feb 5, 2026 | 33.00 | 33.00 | 31.40 | 31.40 | 31.40 | -4.85% | - |
| Feb 4, 2026 | 32.40 | 33.00 | 32.00 | 33.00 | 33.00 | 1.23% | 710 |
| Feb 3, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 0.62% | - |
| Feb 2, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| 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 |