YPF Sociedad Anónima (BCBA:YPFD)
Argentina
· Delayed Price · Currency is ARS 50,800
-700 (-1.36%)
Mar 4, 2026, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52,825.00 | 52,825.00 | 49,960.00 | 50,800.00 | - | -1.36% | 360,560 |
| Mar 3, 2026 | 51,300.00 | 52,900.00 | 49,800.00 | 51,500.00 | 51,500.00 | 0.49% | 370,877 |
| Mar 2, 2026 | 53,000.00 | 54,150.00 | 51,200.00 | 51,250.00 | 51,250.00 | 0.94% | 641,437 |
| Feb 27, 2026 | 53,875.00 | 54,375.00 | 50,625.00 | 50,775.00 | 50,775.00 | -4.92% | 833,848 |
| Feb 26, 2026 | 54,575.00 | 54,975.00 | 53,125.00 | 53,400.00 | 53,400.00 | -2.29% | 196,806 |
| Feb 25, 2026 | 54,600.00 | 55,550.00 | 53,875.00 | 54,650.00 | 54,650.00 | -0.46% | 252,818 |
| Feb 24, 2026 | 54,350.00 | 55,150.00 | 54,325.00 | 54,900.00 | 54,900.00 | 1.06% | 165,825 |
| Feb 23, 2026 | 55,575.00 | 55,725.00 | 54,200.00 | 54,325.00 | 54,325.00 | -2.34% | 167,600 |
| Feb 20, 2026 | 55,900.00 | 56,525.00 | 55,200.00 | 55,625.00 | 55,625.00 | -0.58% | 194,803 |
| Feb 19, 2026 | 53,600.00 | 56,375.00 | 53,600.00 | 55,950.00 | 55,950.00 | 3.52% | 308,434 |
| Feb 18, 2026 | 54,600.00 | 55,500.00 | 53,725.00 | 54,050.00 | 54,050.00 | -1.10% | 220,690 |
| Feb 13, 2026 | 55,450.00 | 55,950.00 | 54,325.00 | 54,650.00 | 54,650.00 | -1.09% | 189,263 |
| Feb 12, 2026 | 57,725.00 | 58,150.00 | 54,875.00 | 55,250.00 | 55,250.00 | -4.29% | 267,085 |
| Feb 11, 2026 | 58,900.00 | 58,900.00 | 57,100.00 | 57,725.00 | 57,725.00 | -0.69% | 272,810 |
| Feb 10, 2026 | 56,675.00 | 58,600.00 | 55,550.00 | 58,125.00 | 58,125.00 | 2.56% | 369,106 |
| Feb 9, 2026 | 56,900.00 | 57,500.00 | 55,350.00 | 56,675.00 | 56,675.00 | -0.40% | 381,762 |
| Feb 6, 2026 | 56,500.00 | 58,300.00 | 56,500.00 | 56,900.00 | 56,900.00 | 0.84% | 242,307 |
| Feb 5, 2026 | 58,000.00 | 58,500.00 | 56,200.00 | 56,425.00 | 56,425.00 | -3.34% | 300,298 |
| Feb 4, 2026 | 57,800.00 | 59,000.00 | 57,000.00 | 58,375.00 | 58,375.00 | 2.19% | 345,581 |
| Feb 3, 2026 | 57,950.00 | 58,200.00 | 56,225.00 | 57,125.00 | 57,125.00 | -1.47% | 394,483 |
| Feb 2, 2026 | 58,200.00 | 59,300.00 | 57,200.00 | 57,975.00 | 57,975.00 | -2.89% | 312,491 |
| Jan 30, 2026 | 58,975.00 | 60,600.00 | 58,400.00 | 59,700.00 | 59,700.00 | 1.06% | 653,997 |
| Jan 29, 2026 | 58,400.00 | 59,500.00 | 57,000.00 | 59,075.00 | 59,075.00 | 1.77% | 519,371 |
| Jan 28, 2026 | 57,750.00 | 58,650.00 | 57,250.00 | 58,050.00 | 58,050.00 | 0.56% | 365,378 |
| Jan 27, 2026 | 55,300.00 | 57,800.00 | 55,175.00 | 57,725.00 | 57,725.00 | 4.43% | 539,366 |
| Jan 26, 2026 | 55,075.00 | 56,500.00 | 54,850.00 | 55,275.00 | 55,275.00 | 0.23% | 327,865 |
| Jan 23, 2026 | 53,900.00 | 55,650.00 | 53,550.00 | 55,150.00 | 55,150.00 | 2.46% | 331,418 |
| Jan 22, 2026 | 53,975.00 | 54,600.00 | 53,275.00 | 53,825.00 | 53,825.00 | -0.32% | 285,357 |
| Jan 21, 2026 | 52,800.00 | 54,250.00 | 52,800.00 | 54,000.00 | 54,000.00 | 2.52% | 261,611 |
| Jan 20, 2026 | 51,575.00 | 53,250.00 | 50,650.00 | 52,675.00 | 52,675.00 | 2.03% | 331,295 |
| Jan 19, 2026 | 52,100.00 | 52,100.00 | 51,200.00 | 51,625.00 | 51,625.00 | -1.01% | 51,449 |
| Jan 16, 2026 | 51,800.00 | 52,775.00 | 51,425.00 | 52,150.00 | 52,150.00 | 0.63% | 173,522 |
| Jan 15, 2026 | 52,825.00 | 53,000.00 | 51,550.00 | 51,825.00 | 51,825.00 | -1.89% | 209,539 |
| Jan 14, 2026 | 52,975.00 | 53,875.00 | 52,750.00 | 52,825.00 | 52,825.00 | - | 363,990 |
| Jan 13, 2026 | 51,750.00 | 53,150.00 | 51,750.00 | 52,825.00 | 52,825.00 | 2.08% | 507,061 |
| Jan 12, 2026 | 51,900.00 | 52,250.00 | 51,150.00 | 51,750.00 | 51,750.00 | -0.24% | 388,088 |
| Jan 9, 2026 | 51,900.00 | 52,675.00 | 51,250.00 | 51,875.00 | 51,875.00 | -0.10% | 408,604 |
| Jan 8, 2026 | 51,000.00 | 52,000.00 | 50,750.00 | 51,925.00 | 51,925.00 | 1.61% | 474,767 |
| Jan 7, 2026 | 53,900.00 | 53,925.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.02% | 767,522 |
| Jan 6, 2026 | 55,550.00 | 56,225.00 | 54,200.00 | 54,375.00 | 54,375.00 | -1.63% | 464,560 |
| Jan 5, 2026 | 56,100.00 | 56,300.00 | 54,175.00 | 55,275.00 | 55,275.00 | -2.08% | 408,349 |
| Jan 2, 2026 | 55,550.00 | 56,575.00 | 54,550.00 | 56,450.00 | 56,450.00 | 3.39% | 211,292 |
| Dec 30, 2025 | 55,900.00 | 56,275.00 | 54,450.00 | 54,600.00 | 54,600.00 | -2.24% | 427,214 |
| Dec 29, 2025 | 55,025.00 | 56,850.00 | 55,025.00 | 55,850.00 | 55,850.00 | 2.29% | 391,579 |
| Dec 26, 2025 | 54,900.00 | 55,425.00 | 54,500.00 | 54,600.00 | 54,600.00 | -0.55% | 148,572 |
| Dec 24, 2025 | 55,200.00 | 55,600.00 | 54,550.00 | 54,900.00 | 54,900.00 | -0.36% | 27,914 |
| Dec 23, 2025 | 55,100.00 | 56,450.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.05% | 281,417 |
| Dec 22, 2025 | 55,000.00 | 55,625.00 | 54,900.00 | 55,125.00 | 55,125.00 | 0.82% | 266,500 |
| Dec 19, 2025 | 54,900.00 | 55,750.00 | 54,600.00 | 54,675.00 | 54,675.00 | -0.14% | 310,804 |
| Dec 18, 2025 | 52,900.00 | 55,000.00 | 51,650.00 | 54,750.00 | 54,750.00 | 2.91% | 479,210 |
| Dec 17, 2025 | 53,275.00 | 54,050.00 | 52,550.00 | 53,200.00 | 53,200.00 | - | 318,957 |
| Dec 16, 2025 | 53,600.00 | 54,350.00 | 52,275.00 | 53,200.00 | 53,200.00 | -0.65% | 326,386 |
| Dec 15, 2025 | 53,200.00 | 53,900.00 | 52,500.00 | 53,550.00 | 53,550.00 | 1.32% | 389,814 |
| Dec 12, 2025 | 53,850.00 | 54,000.00 | 52,400.00 | 52,850.00 | 52,850.00 | -0.94% | 281,784 |
| Dec 11, 2025 | 54,375.00 | 54,375.00 | 52,625.00 | 53,350.00 | 53,350.00 | -1.93% | 403,618 |
| Dec 10, 2025 | 53,300.00 | 54,850.00 | 53,250.00 | 54,400.00 | 54,400.00 | 1.02% | 285,739 |
| Dec 9, 2025 | 55,000.00 | 55,350.00 | 53,300.00 | 53,850.00 | 53,850.00 | -2.05% | 232,614 |
| Dec 5, 2025 | 56,225.00 | 57,100.00 | 54,750.00 | 54,975.00 | 54,975.00 | -1.74% | 420,115 |
| 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 |