YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 47.40
+0.20 (0.42%)
At close: Sep 18, 2026
FRA:YPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 0.42% | - |
| Sep 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Sep 16, 2026 | 49.20 | 49.20 | 47.40 | 47.40 | 47.40 | -4.44% | - |
| Sep 15, 2026 | 47.80 | 49.60 | 47.80 | 49.60 | 49.60 | 2.90% | 170 |
| Sep 14, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 1.69% | - |
| Sep 11, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Sep 10, 2026 | 46.40 | 48.60 | 46.40 | 48.60 | 48.60 | 3.40% | 700 |
| Sep 9, 2026 | 44.80 | 47.00 | 44.80 | 47.00 | 47.00 | 3.52% | - |
| Sep 8, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | 2.25% | - |
| Sep 7, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Sep 4, 2026 | 44.20 | 45.80 | 44.20 | 45.00 | 45.00 | -2.17% | 200 |
| Sep 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Sep 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Sep 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Aug 28, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 43.20 | - | 135 |
| Aug 27, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | -1.82% | - |
| Aug 26, 2026 | 42.20 | 44.00 | 42.20 | 44.00 | 44.00 | 1.85% | 1,250 |
| 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% | - |