U.S. Markets closed

YPF Sociedad Anónima (YPF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.5600-0.0600 (-2.29%)
At close: 2:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020------
Oct 29, 2020------
Oct 28, 20202.80002.80002.62002.62002.6200-
Oct 27, 20203.04003.04002.92002.92002.9200-
Oct 26, 20202.98002.98002.90002.90002.9000-
Oct 23, 20202.92002.92002.92002.92002.9200-
Oct 22, 20202.80002.80002.80002.80002.8000-
Oct 21, 20202.92002.92002.92002.92002.9200-
Oct 20, 20203.06003.06003.06003.06003.0600-
Oct 19, 20203.04003.04003.04003.04003.0400-
Oct 16, 20203.04003.04002.94002.94002.9400-
Oct 15, 20203.18003.18003.18003.18003.1800-
Oct 14, 20203.18003.22003.06003.06003.0600500
Oct 13, 20203.20003.20003.10003.10003.1000-
Oct 12, 20203.28003.28003.20003.20003.2000-
Oct 09, 20203.18003.18003.16003.16003.1600-
Oct 08, 20203.12003.12003.00003.00003.0000-
Oct 07, 20203.04003.04002.94002.94002.9400-
Oct 06, 20203.16003.16003.16003.16003.1600-
Oct 05, 20203.10003.10003.04003.04003.0400-
Oct 02, 20203.06003.06002.94002.94002.9400-
Oct 01, 20203.06003.06002.94002.94002.9400-
Sep 30, 20203.06003.06003.04003.04003.0400-
Sep 29, 20203.18003.18003.08003.08003.0800-
Sep 28, 20203.18003.18003.14003.14003.1400-
Sep 25, 20203.28003.28003.16003.16003.1600-
Sep 24, 20203.12003.12003.00003.00003.0000-
Sep 23, 20203.32003.32003.22003.22003.2200-
Sep 22, 20203.50003.50003.44003.44003.4400-
Sep 21, 20203.74003.74003.58003.58003.5800-
Sep 18, 2020------
Sep 17, 20204.06004.06003.92003.92003.9200-
Sep 16, 20204.32004.32003.98003.98003.9800-
Sep 15, 20204.26004.26004.14004.14004.1400-
Sep 14, 20204.40004.40004.40004.40004.4000-
Sep 11, 20204.38004.38004.38004.38004.3800-
Sep 10, 20204.56004.56004.56004.56004.5600-
Sep 09, 20204.64004.64004.54004.54004.5400600
Sep 08, 20204.60004.60004.32004.32004.3200-
Sep 07, 20204.58004.58004.58004.58004.5800-
Sep 04, 20204.68004.68004.68004.68004.6800-
Sep 03, 20204.68004.68004.68004.68004.6800-
Sep 02, 20204.78004.78004.78004.78004.7800-
Sep 01, 20204.66004.66004.66004.66004.6600-
Aug 31, 20204.80004.80004.80004.80004.8000-
Aug 28, 20204.54004.54004.54004.54004.5400-
Aug 27, 20204.50004.50004.50004.50004.5000-
Aug 26, 20204.50004.50004.50004.50004.5000-
Aug 25, 20204.50004.50004.50004.50004.5000-
Aug 24, 20204.50004.50004.50004.50004.5000-
Aug 21, 20204.62004.62004.50004.50004.5000-
Aug 20, 20204.58004.58004.46004.46004.4600-
Aug 19, 20204.54004.54004.48004.48004.4800-
Aug 18, 20204.54004.54004.42004.42004.4200-
Aug 17, 20204.82004.82004.70004.70004.7000-
Aug 14, 20204.78004.78004.64004.64004.6400-
Aug 13, 20204.70004.70004.60004.60004.6000-
Aug 12, 20205.05005.05004.74004.74004.74002,222
Aug 11, 20205.30005.30005.15005.15005.1500-
Aug 10, 20205.45005.45005.45005.45005.4500-
Aug 07, 20205.45005.45005.30005.30005.3000-
Aug 06, 20205.65005.65005.50005.50005.5000-
Aug 05, 20205.75005.80005.75005.80005.8000395
Aug 04, 20205.65005.85005.65005.85005.8500-
Aug 03, 20205.25005.25005.20005.20005.2000-
Jul 31, 20205.30005.30005.25005.25005.2500-
Jul 30, 20205.45005.45005.45005.45005.4500-
Jul 29, 20205.50005.50005.40005.40005.400090
Jul 28, 20205.65005.65005.55005.55005.5500-
Jul 27, 20205.65005.65005.65005.65005.6500-
Jul 24, 20205.80005.80005.70005.70005.7000-
Jul 23, 20205.75005.75005.70005.75005.7500300
Jul 22, 20205.60005.60005.45005.45005.4500-
Jul 21, 20205.60005.60005.55005.55005.5500-
Jul 20, 2020------
Jul 17, 20205.70005.70005.55005.55005.550090
Jul 16, 20205.65005.65005.50005.50005.5000-
Jul 15, 20205.55005.65005.55005.65005.6500-
Jul 14, 20205.45005.45005.25005.25005.2500-
Jul 13, 20205.60005.60005.50005.50005.5000-
Jul 10, 20205.40005.40005.35005.35005.3500-
Jul 09, 20205.45005.45005.30005.30005.3000400
Jul 08, 20205.30005.30005.25005.25005.2500-
Jul 07, 20205.30005.30005.30005.30005.3000-
Jul 06, 20205.10005.35005.10005.35005.3500400
Jul 03, 20205.15005.15005.15005.15005.1500-
Jul 02, 20205.15005.20005.15005.20005.2000-
Jul 01, 20205.10005.10005.05005.05005.0500-
Jun 30, 20205.20005.20004.98004.98004.9800190
Jun 29, 20205.05005.10005.05005.05005.0500440
Jun 26, 20205.10005.15004.96004.96004.9600650
Jun 25, 20204.82004.82004.68004.68004.6800-
Jun 24, 20204.92004.92004.74004.74004.7400-
Jun 23, 20204.78004.82004.72004.72004.720050
Jun 22, 20204.94004.94004.70004.70004.7000-
Jun 19, 20204.78004.78004.78004.78004.7800-
Jun 18, 20205.05005.05004.92004.92004.9200-
Jun 17, 20205.10005.20005.05005.05005.0500605
Jun 16, 20205.15005.25005.15005.25005.2500-
Jun 15, 20205.00005.05005.00005.05005.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...