YPF Sociedad Anónima (BCBA:YPFD)
Argentina
· Delayed Price · Currency is ARS 54,800
-1,150 (-2.06%)
Dec 5, 2025, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,225.00 | 57,100.00 | 55,950.00 | 56,600.00 | - | 1.16% | 127,252 |
| Dec 4, 2025 | 56,725.00 | 57,500.00 | 55,875.00 | 55,950.00 | 55,950.00 | -1.32% | 321,970 |
| Dec 3, 2025 | 55,700.00 | 56,875.00 | 55,500.00 | 56,700.00 | 56,700.00 | 2.02% | 372,438 |
| Dec 2, 2025 | 55,775.00 | 56,400.00 | 55,250.00 | 55,575.00 | 55,575.00 | -0.22% | 357,955 |
| Dec 1, 2025 | 56,100.00 | 56,500.00 | 55,325.00 | 55,700.00 | 55,700.00 | -0.71% | 288,270 |
| Nov 28, 2025 | 56,100.00 | 56,675.00 | 55,800.00 | 56,100.00 | 56,100.00 | -0.13% | 333,046 |
| Nov 27, 2025 | 55,850.00 | 57,800.00 | 54,800.00 | 56,175.00 | 56,175.00 | 0.94% | 137,159 |
| Nov 26, 2025 | 54,025.00 | 56,000.00 | 54,000.00 | 55,650.00 | 55,650.00 | 1.97% | 422,503 |
| Nov 25, 2025 | 53,700.00 | 56,000.00 | 52,500.00 | 54,575.00 | 54,575.00 | 1.11% | 769,338 |
| Nov 21, 2025 | 55,950.00 | 55,950.00 | 53,300.00 | 53,975.00 | 53,975.00 | -3.27% | 236,411 |
| Nov 20, 2025 | 56,725.00 | 57,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | -1.33% | 500,241 |
| Nov 19, 2025 | 57,100.00 | 58,000.00 | 56,425.00 | 56,550.00 | 56,550.00 | -2.12% | 454,410 |
| Nov 18, 2025 | 56,900.00 | 57,975.00 | 55,225.00 | 57,775.00 | 57,775.00 | 1.63% | 449,909 |
| Nov 17, 2025 | 58,200.00 | 58,575.00 | 56,725.00 | 56,850.00 | 56,850.00 | -2.24% | 501,962 |
| Nov 14, 2025 | 54,675.00 | 59,300.00 | 53,000.00 | 58,150.00 | 58,150.00 | 5.78% | 798,922 |
| Nov 13, 2025 | 55,875.00 | 56,300.00 | 54,400.00 | 54,975.00 | 54,975.00 | -1.61% | 399,136 |
| Nov 12, 2025 | 55,550.00 | 56,475.00 | 55,275.00 | 55,875.00 | 55,875.00 | -0.31% | 465,748 |
| Nov 11, 2025 | 55,800.00 | 56,675.00 | 55,000.00 | 56,050.00 | 56,050.00 | 0.31% | 550,782 |
| Nov 10, 2025 | 54,750.00 | 55,950.00 | 53,125.00 | 55,875.00 | 55,875.00 | 2.90% | 864,161 |
| Nov 7, 2025 | 54,575.00 | 55,075.00 | 53,000.00 | 54,300.00 | 54,300.00 | -0.59% | 848,510 |
| Nov 6, 2025 | 55,700.00 | 56,525.00 | 54,250.00 | 54,625.00 | 54,625.00 | -1.75% | 279,301 |
| Nov 5, 2025 | 55,400.00 | 57,000.00 | 54,850.00 | 55,600.00 | 55,600.00 | 0.41% | 875,786 |
| Nov 4, 2025 | 55,675.00 | 56,050.00 | 53,775.00 | 55,375.00 | 55,375.00 | -1.20% | 978,945 |
| Nov 3, 2025 | 54,600.00 | 57,575.00 | 54,600.00 | 56,050.00 | 56,050.00 | 2.66% | 1,317,513 |
| Oct 31, 2025 | 51,350.00 | 55,000.00 | 51,350.00 | 54,600.00 | 54,600.00 | 5.71% | 1,162,039 |
| Oct 30, 2025 | 51,750.00 | 52,400.00 | 50,625.00 | 51,650.00 | 51,650.00 | -0.63% | 850,388 |
| Oct 29, 2025 | 50,700.00 | 53,125.00 | 50,000.00 | 51,975.00 | 51,975.00 | 2.67% | 1,569,305 |
| Oct 28, 2025 | 48,100.00 | 51,775.00 | 48,020.00 | 50,625.00 | 50,625.00 | 3.95% | 1,472,967 |
| Oct 27, 2025 | 47,900.00 | 51,900.00 | 46,820.00 | 48,700.00 | 48,700.00 | 15.18% | 1,969,918 |
| Oct 24, 2025 | 41,740.00 | 44,000.00 | 41,720.00 | 42,280.00 | 42,280.00 | 1.29% | 623,422 |
| Oct 23, 2025 | 40,000.00 | 42,460.00 | 40,000.00 | 41,740.00 | 41,740.00 | 4.82% | 751,565 |
| Oct 22, 2025 | 39,900.00 | 40,200.00 | 38,780.00 | 39,820.00 | 39,820.00 | 0.05% | 894,788 |
| Oct 21, 2025 | 40,300.00 | 41,640.00 | 38,600.00 | 39,800.00 | 39,800.00 | 0.71% | 685,353 |
| Oct 20, 2025 | 40,200.00 | 41,200.00 | 39,200.00 | 39,520.00 | 39,520.00 | -1.84% | 578,784 |
| Oct 17, 2025 | 39,200.00 | 40,300.00 | 39,100.00 | 40,260.00 | 40,260.00 | 2.91% | 362,429 |
| Oct 16, 2025 | 39,280.00 | 39,300.00 | 38,400.00 | 39,120.00 | 39,120.00 | 1.09% | 547,010 |
| Oct 15, 2025 | 38,580.00 | 40,440.00 | 38,000.00 | 38,700.00 | 38,700.00 | 0.62% | 1,105,332 |
| Oct 14, 2025 | 39,620.00 | 41,640.00 | 37,500.00 | 38,460.00 | 38,460.00 | -3.27% | 1,387,831 |
| Oct 13, 2025 | 38,500.00 | 40,420.00 | 37,300.00 | 39,760.00 | 39,760.00 | 2.85% | 758,682 |
| Oct 9, 2025 | 37,800.00 | 40,160.00 | 37,800.00 | 38,660.00 | 38,660.00 | 2.49% | 899,242 |
| Oct 8, 2025 | 37,520.00 | 37,800.00 | 36,500.00 | 37,720.00 | 37,720.00 | 0.53% | 701,141 |
| Oct 7, 2025 | 37,800.00 | 38,000.00 | 37,100.00 | 37,520.00 | 37,520.00 | -0.11% | 400,537 |
| Oct 6, 2025 | 37,020.00 | 37,900.00 | 36,220.00 | 37,560.00 | 37,560.00 | 2.01% | 551,682 |
| Oct 3, 2025 | 37,500.00 | 37,520.00 | 36,320.00 | 36,820.00 | 36,820.00 | -0.91% | 395,411 |
| Oct 2, 2025 | 37,620.00 | 37,860.00 | 35,940.00 | 37,160.00 | 37,160.00 | 0.43% | 1,035,372 |
| Oct 1, 2025 | 37,400.00 | 37,800.00 | 36,920.00 | 37,000.00 | 37,000.00 | -1.02% | 554,662 |
| Sep 30, 2025 | 37,800.00 | 37,800.00 | 36,320.00 | 37,380.00 | 37,380.00 | -1.06% | 687,063 |
| Sep 29, 2025 | 38,500.00 | 38,900.00 | 37,320.00 | 37,780.00 | 37,780.00 | -1.56% | 301,262 |
| Sep 26, 2025 | 38,500.00 | 38,900.00 | 37,220.00 | 38,380.00 | 38,380.00 | 2.07% | 758,479 |
| Sep 25, 2025 | 38,420.00 | 38,420.00 | 37,060.00 | 37,600.00 | 37,600.00 | -2.84% | 470,005 |
| Sep 24, 2025 | 40,600.00 | 40,960.00 | 38,560.00 | 38,700.00 | 38,700.00 | -0.87% | 855,893 |
| Sep 23, 2025 | 40,000.00 | 40,180.00 | 37,840.00 | 39,040.00 | 39,040.00 | 0.41% | 922,981 |
| Sep 22, 2025 | 38,300.00 | 41,000.00 | 37,760.00 | 38,880.00 | 38,880.00 | 4.85% | 983,020 |
| Sep 19, 2025 | 38,200.00 | 38,920.00 | 35,520.00 | 37,080.00 | 37,080.00 | -2.57% | 1,321,800 |
| Sep 18, 2025 | 40,400.00 | 40,600.00 | 37,940.00 | 38,060.00 | 38,060.00 | -6.81% | 993,891 |
| Sep 17, 2025 | 41,080.00 | 41,560.00 | 40,520.00 | 40,840.00 | 40,840.00 | -0.34% | 374,693 |
| Sep 16, 2025 | 40,400.00 | 41,500.00 | 40,040.00 | 40,980.00 | 40,980.00 | 2.35% | 346,376 |
| Sep 15, 2025 | 40,500.00 | 41,000.00 | 39,400.00 | 40,040.00 | 40,040.00 | -0.40% | 482,511 |
| Sep 12, 2025 | 41,000.00 | 41,600.00 | 39,620.00 | 40,200.00 | 40,200.00 | -1.66% | 520,427 |
| Sep 11, 2025 | 41,200.00 | 41,700.00 | 40,600.00 | 40,880.00 | 40,880.00 | -0.58% | 419,265 |
| Sep 10, 2025 | 38,800.00 | 41,600.00 | 38,800.00 | 41,120.00 | 41,120.00 | 6.53% | 590,674 |
| Sep 9, 2025 | 38,200.00 | 40,060.00 | 38,000.00 | 38,600.00 | 38,600.00 | 1.95% | 808,258 |
| Sep 8, 2025 | 37,500.00 | 39,740.00 | 36,400.00 | 37,860.00 | 37,860.00 | -11.70% | 1,377,854 |
| Sep 5, 2025 | 42,200.00 | 43,725.00 | 41,600.00 | 42,875.00 | 42,875.00 | 0.82% | 584,958 |
| Sep 4, 2025 | 41,000.00 | 42,700.00 | 40,425.00 | 42,525.00 | 42,525.00 | 4.61% | 683,923 |
| Sep 3, 2025 | 41,000.00 | 42,050.00 | 40,150.00 | 40,650.00 | 40,650.00 | -2.17% | 754,513 |
| Sep 2, 2025 | 40,425.00 | 41,650.00 | 39,500.00 | 41,550.00 | 41,550.00 | 2.72% | 580,889 |
| Sep 1, 2025 | 41,300.00 | 41,300.00 | 40,150.00 | 40,450.00 | 40,450.00 | -2.06% | 194,724 |
| Aug 29, 2025 | 41,575.00 | 41,800.00 | 40,675.00 | 41,300.00 | 41,300.00 | -0.66% | 352,858 |
| Aug 28, 2025 | 41,200.00 | 42,800.00 | 41,200.00 | 41,575.00 | 41,575.00 | 0.91% | 676,841 |
| Aug 27, 2025 | 41,850.00 | 42,000.00 | 41,100.00 | 41,200.00 | 41,200.00 | -1.49% | 540,966 |
| Aug 26, 2025 | 41,000.00 | 42,000.00 | 40,500.00 | 41,825.00 | 41,825.00 | 1.95% | 310,893 |
| Aug 25, 2025 | 42,000.00 | 42,450.00 | 40,825.00 | 41,025.00 | 41,025.00 | -3.47% | 757,804 |
| Aug 22, 2025 | 42,250.00 | 42,900.00 | 41,800.00 | 42,500.00 | 42,500.00 | 1.80% | 324,231 |
| Aug 21, 2025 | 41,200.00 | 42,200.00 | 41,000.00 | 41,750.00 | 41,750.00 | 1.52% | 319,717 |
| Aug 20, 2025 | 41,775.00 | 42,600.00 | 41,025.00 | 41,125.00 | 41,125.00 | -1.56% | 655,341 |
| Aug 19, 2025 | 43,600.00 | 44,025.00 | 41,625.00 | 41,775.00 | 41,775.00 | -5.00% | 611,949 |
| Aug 18, 2025 | 42,600.00 | 44,700.00 | 42,600.00 | 43,975.00 | 43,975.00 | 2.45% | 484,065 |
| Aug 14, 2025 | 44,500.00 | 44,625.00 | 41,925.00 | 42,925.00 | 42,925.00 | -4.19% | 628,730 |
| Aug 13, 2025 | 45,050.00 | 45,550.00 | 44,300.00 | 44,800.00 | 44,800.00 | -0.67% | 488,523 |
| Aug 12, 2025 | 45,500.00 | 46,275.00 | 44,775.00 | 45,100.00 | 45,100.00 | -0.88% | 681,070 |
| Aug 11, 2025 | 45,725.00 | 46,075.00 | 44,675.00 | 45,500.00 | 45,500.00 | -0.49% | 449,417 |
| Aug 8, 2025 | 46,750.00 | 47,275.00 | 45,000.00 | 45,725.00 | 45,725.00 | -3.84% | 657,314 |
| Aug 7, 2025 | 48,350.00 | 49,000.00 | 47,225.00 | 47,550.00 | 47,550.00 | -1.65% | 876,233 |
| Aug 6, 2025 | 47,125.00 | 48,900.00 | 47,125.00 | 48,350.00 | 48,350.00 | 2.60% | 611,598 |
| Aug 5, 2025 | 45,125.00 | 47,400.00 | 45,125.00 | 47,125.00 | 47,125.00 | 3.40% | 425,488 |
| Aug 4, 2025 | 45,600.00 | 45,850.00 | 45,025.00 | 45,575.00 | 45,575.00 | 0.89% | 274,622 |
| Aug 1, 2025 | 45,450.00 | 45,475.00 | 44,075.00 | 45,175.00 | 45,175.00 | -0.88% | 350,999 |
| Jul 31, 2025 | 44,750.00 | 46,150.00 | 44,500.00 | 45,575.00 | 45,575.00 | 1.67% | 402,691 |
| Jul 30, 2025 | 45,000.00 | 45,550.00 | 44,100.00 | 44,825.00 | 44,825.00 | -0.39% | 530,321 |
| Jul 29, 2025 | 43,500.00 | 45,300.00 | 43,250.00 | 45,000.00 | 45,000.00 | 4.23% | 642,461 |
| Jul 28, 2025 | 42,875.00 | 43,600.00 | 42,875.00 | 43,175.00 | 43,175.00 | 0.76% | 384,824 |
| Jul 25, 2025 | 41,750.00 | 43,200.00 | 41,625.00 | 42,850.00 | 42,850.00 | 3.44% | 537,371 |
| Jul 24, 2025 | 40,875.00 | 41,500.00 | 40,550.00 | 41,425.00 | 41,425.00 | 1.10% | 320,203 |
| Jul 23, 2025 | 38,600.00 | 41,375.00 | 38,600.00 | 40,975.00 | 40,975.00 | 6.36% | 654,126 |
| Jul 22, 2025 | 39,375.00 | 39,625.00 | 38,375.00 | 38,525.00 | 38,525.00 | -2.22% | 556,977 |
| Jul 21, 2025 | 39,950.00 | 40,475.00 | 39,300.00 | 39,400.00 | 39,400.00 | -1.31% | 371,860 |
| Jul 18, 2025 | 39,825.00 | 40,975.00 | 39,825.00 | 39,925.00 | 39,925.00 | 0.57% | 413,522 |
| Jul 17, 2025 | 39,400.00 | 39,900.00 | 39,225.00 | 39,700.00 | 39,700.00 | 1.02% | 336,522 |
| Jul 16, 2025 | 40,000.00 | 40,000.00 | 39,125.00 | 39,300.00 | 39,300.00 | -2.90% | 377,221 |