YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 44.80
0.00 (0.00%)
At close: Jul 27, 2026
FRA:YPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 44.00 | 45.20 | 44.00 | 44.80 | 44.80 | - | 1,612 |
| Jul 24, 2026 | 44.80 | 45.40 | 44.60 | 44.80 | 44.80 | -0.44% | 315 |
| Jul 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.43% | - |
| Jul 22, 2026 | 44.40 | 46.60 | 44.40 | 46.60 | 46.60 | 6.88% | 100 |
| Jul 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Jul 20, 2026 | 43.40 | 45.20 | 43.40 | 45.20 | 45.20 | 5.61% | 3 |
| Jul 17, 2026 | 41.20 | 42.80 | 41.20 | 42.80 | 42.80 | -0.47% | - |
| Jul 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jul 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jul 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jul 13, 2026 | 40.80 | 42.80 | 40.80 | 42.80 | 42.80 | 3.88% | - |
| Jul 10, 2026 | 40.40 | 41.60 | 40.40 | 41.20 | 41.20 | -2.37% | 150 |
| Jul 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Jul 8, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 5.05% | - |
| Jul 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jul 6, 2026 | 38.60 | 40.40 | 38.60 | 40.20 | 40.20 | 4.15% | 50 |
| Jul 3, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | -0.52% | - |
| Jul 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jul 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jun 29, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | - | - |
| Jun 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jun 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.83% | - |
| Jun 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.27% | 200 |
| Jun 23, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | -0.93% | 233 |
| Jun 22, 2026 | 44.60 | 44.60 | 43.20 | 43.20 | 43.20 | - | 100 |
| Jun 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Jun 18, 2026 | 43.60 | 44.80 | 43.60 | 43.80 | 43.80 | 0.92% | 215 |
| Jun 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -5.24% | - |
| Jun 16, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 1.33% | 400 |
| Jun 15, 2026 | 45.60 | 46.20 | 45.20 | 45.20 | 45.20 | -7.76% | 369 |
| Jun 12, 2026 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | -1.61% | 911 |
| Jun 11, 2026 | 46.40 | 49.80 | 46.40 | 49.80 | 49.80 | 10.67% | 1,100 |
| Jun 10, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -2.60% | 229 |
| Jun 9, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | 0.87% | - |
| Jun 8, 2026 | 45.60 | 47.60 | 45.60 | 45.80 | 45.80 | -0.87% | 267 |
| Jun 5, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | -2.12% | 150 |
| Jun 4, 2026 | 47.00 | 48.00 | 47.00 | 47.20 | 47.20 | 0.43% | 195 |
| Jun 3, 2026 | 46.80 | 48.80 | 46.80 | 47.00 | 47.00 | -1.26% | 900 |
| Jun 2, 2026 | 46.00 | 48.00 | 46.00 | 47.60 | 47.60 | 1.28% | 31 |
| Jun 1, 2026 | 46.20 | 47.80 | 46.00 | 47.00 | 47.00 | 4.91% | 1,097 |
| May 29, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | 66 |
| May 28, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - | - |
| May 27, 2026 | 41.00 | 44.40 | 41.00 | 44.00 | 44.00 | 6.28% | 320 |
| May 26, 2026 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | -3.27% | 1,593 |
| May 25, 2026 | 41.20 | 43.60 | 41.20 | 42.80 | 42.80 | 4.39% | 100 |
| May 22, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - | - |
| May 21, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | 1.99% | - |
| May 20, 2026 | 40.60 | 41.00 | 40.20 | 40.20 | 40.20 | -0.50% | 2,474 |
| May 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |