YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 44.00
+0.80 (1.85%)
At close: Aug 26, 2026
FRA:YPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | - |
| Aug 24, 2026 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 2.75% | 120 |
| Aug 21, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 1.87% | - |
| Aug 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 19, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -5.31% | 30 |
| Aug 18, 2026 | 45.00 | 46.20 | 45.00 | 45.20 | 45.20 | 0.44% | 210 |
| Aug 17, 2026 | 42.80 | 45.00 | 42.80 | 45.00 | 45.00 | 4.65% | 50 |
| Aug 14, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.87% | - |
| Aug 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Aug 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -8.73% | - |
| Aug 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | 100 |
| Aug 10, 2026 | 41.80 | 44.00 | 41.80 | 44.00 | 44.00 | 0.46% | 100 |
| Aug 7, 2026 | 42.20 | 43.80 | 42.20 | 43.80 | 43.80 | 5.29% | 267 |
| Aug 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Aug 5, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 0.93% | 1,500 |
| Aug 4, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | -4.89% | - |
| Aug 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jul 31, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | 5.09% | - |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.00% | - |
| Jul 29, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 224 |
| Jul 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | 200 |
| 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% | - |