YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 31.00
-1.80 (-5.49%)
At close: Nov 21, 2025
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 28.40 | 28.80 | 27.80 | 27.80 | 27.80 | -4.14% | 5 |
| Aug 12, 2025 | 29.20 | 30.80 | 29.00 | 29.00 | 29.00 | -2.68% | 840 |
| Aug 5, 2025 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 2.05% | 1,500 |
| Jul 31, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | 2,000 |
| Jul 30, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 8.03% | 2,000 |
| Jul 23, 2025 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 5.38% | 60 |
| Jul 21, 2025 | 26.00 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | 5 |
| Jul 16, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.94% | 350 |
| Jul 15, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 2.26% | 250 |
| Jul 14, 2025 | 26.00 | 26.80 | 26.00 | 26.60 | 26.60 | -1.48% | 764 |
| Jul 10, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | 3.85% | 50 |
| Jul 7, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.26% | 1,050 |
| Jul 1, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | -5.67% | 310 |
| Jun 27, 2025 | 28.20 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | 47 |
| Jun 26, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | -4.05% | 3,001 |
| Jun 24, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -5.13% | 350 |
| Jun 13, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -0.64% | 30 |
| Jun 11, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 4.67% | 100 |
| Jun 6, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | 50 |
| Jun 5, 2025 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | -9.82% | 270 |
| May 28, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 1.24% | 100 |
| May 26, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.26% | 30 |
| May 22, 2025 | 31.40 | 32.20 | 31.40 | 31.80 | 31.80 | -1.85% | 50 |