YPF Sociedad Anónima (FRA:YPF)
Germany · Delayed Price · Currency is EUR 37.40
+0.80 (2.19%)
At close: Apr 23, 2026
FRA:YPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2026 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 4.09% | - |
| Mar 18, 2026 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 4.27% | - |
| Mar 17, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.14% | - |
| Mar 16, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Mar 13, 2026 | 32.80 | 33.80 | 32.60 | 32.60 | 32.60 | -1.21% | 335 |
| Mar 12, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Mar 11, 2026 | 31.20 | 33.60 | 31.20 | 33.60 | 33.60 | 7.69% | - |
| Mar 10, 2026 | 30.80 | 32.00 | 30.80 | 31.20 | 31.20 | 0.65% | 5 |
| Mar 9, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 6, 2026 | 30.40 | 32.00 | 30.40 | 31.40 | 31.40 | 2.61% | 606 |
| Mar 5, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 2.00% | - |
| Mar 4, 2026 | 29.20 | 30.20 | 29.20 | 30.00 | 30.00 | 2.04% | 30 |
| Mar 3, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 2, 2026 | 31.40 | 32.20 | 30.00 | 30.00 | 30.00 | 1.35% | 606 |
| Feb 27, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -3.27% | 20 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 25, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Feb 24, 2026 | 31.40 | 32.60 | 31.40 | 31.80 | 31.80 | 0.63% | 15 |
| Feb 23, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 20, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - | 65 |
| Feb 19, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 2.53% | - |
| Feb 18, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 2.60% | - |
| Feb 17, 2026 | 31.00 | 32.20 | 30.80 | 30.80 | 30.80 | - | 1,229 |
| Feb 16, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 13, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -0.64% | 145 |
| Feb 12, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Feb 11, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | - | - |