YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 47.60
+0.60 (1.28%)
At close: Jun 2, 2026
FRA:YPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 37.60 | 40.60 | 37.60 | 40.60 | 40.60 | 8.56% | 4,280 |
| May 15, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 2.19% | - |
| May 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -6.15% | - |
| May 13, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 2.09% | 122 |
| May 12, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 1.06% | 250 |
| May 11, 2026 | 35.40 | 37.80 | 35.40 | 37.80 | 37.80 | 6.18% | - |
| May 8, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| May 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| May 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 5, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| May 4, 2026 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | -1.57% | - |
| Apr 30, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | - |
| Apr 29, 2026 | 36.60 | 38.00 | 36.60 | 38.00 | 38.00 | 3.26% | 250 |
| Apr 28, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1.10% | - |
| Apr 27, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | - | - |
| Apr 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Apr 23, 2026 | 36.00 | 37.40 | 36.00 | 36.80 | 36.80 | 0.55% | 60 |
| Apr 22, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | - | - |
| Apr 21, 2026 | 34.40 | 36.60 | 34.40 | 36.60 | 36.60 | 5.78% | - |
| Apr 20, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 1.76% | - |
| Apr 17, 2026 | 35.00 | 36.20 | 34.00 | 34.00 | 34.00 | -3.41% | 138 |
| Apr 16, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 0.57% | - |
| Apr 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Apr 14, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Apr 10, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | - | - |
| Apr 9, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Apr 8, 2026 | 33.80 | 36.80 | 33.80 | 36.80 | 36.80 | -2.13% | - |
| Apr 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Apr 2, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Apr 1, 2026 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | -4.52% | 10 |
| Mar 31, 2026 | 40.40 | 41.20 | 39.60 | 39.80 | 39.80 | -0.50% | 430 |
| Mar 30, 2026 | 39.20 | 40.80 | 39.20 | 40.00 | 40.00 | -0.50% | 277 |
| 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 | - | - |