YPF Sociedad Anónima (BCBA:YPFD)
Argentina
· Delayed Price · Currency is ARS 65,225
-25 (-0.04%)
Apr 28, 2026, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65,175.00 | 66,450.00 | 65,125.00 | 65,325.00 | 65,325.00 | 0.35% | 250,022 |
| Apr 27, 2026 | 64,200.00 | 65,800.00 | 64,050.00 | 65,100.00 | 65,100.00 | 1.32% | 269,249 |
| Apr 24, 2026 | 64,000.00 | 64,375.00 | 62,475.00 | 64,250.00 | 64,250.00 | 0.47% | 185,178 |
| Apr 23, 2026 | 63,550.00 | 64,650.00 | 63,350.00 | 63,950.00 | 63,950.00 | 0.59% | 253,156 |
| Apr 22, 2026 | 63,425.00 | 64,900.00 | 62,975.00 | 63,575.00 | 63,575.00 | 0.32% | 239,319 |
| Apr 21, 2026 | 60,375.00 | 64,000.00 | 60,175.00 | 63,375.00 | 63,375.00 | 4.97% | 723,109 |
| Apr 20, 2026 | 60,000.00 | 60,550.00 | 59,300.00 | 60,375.00 | 60,375.00 | 1.98% | 350,488 |
| Apr 17, 2026 | 59,725.00 | 59,750.00 | 57,550.00 | 59,200.00 | 59,200.00 | -2.63% | 516,102 |
| Apr 16, 2026 | 60,300.00 | 61,000.00 | 60,025.00 | 60,800.00 | 60,800.00 | 0.70% | 213,380 |
| Apr 15, 2026 | 61,900.00 | 62,350.00 | 60,100.00 | 60,375.00 | 60,375.00 | -2.50% | 320,861 |
| Apr 14, 2026 | 63,650.00 | 65,200.00 | 61,150.00 | 61,925.00 | 61,925.00 | -2.75% | 345,536 |
| Apr 13, 2026 | 63,750.00 | 65,450.00 | 63,300.00 | 63,675.00 | 63,675.00 | 0.63% | 284,798 |
| Apr 10, 2026 | 62,925.00 | 63,800.00 | 62,425.00 | 63,275.00 | 63,275.00 | 0.52% | 202,301 |
| Apr 9, 2026 | 64,400.00 | 65,150.00 | 62,700.00 | 62,950.00 | 62,950.00 | -1.79% | 272,670 |
| Apr 8, 2026 | 62,200.00 | 64,600.00 | 59,000.00 | 64,100.00 | 64,100.00 | -2.06% | 520,063 |
| Apr 7, 2026 | 65,400.00 | 66,600.00 | 64,500.00 | 65,450.00 | 65,450.00 | 0.89% | 553,489 |
| Apr 6, 2026 | 65,925.00 | 67,475.00 | 64,650.00 | 64,875.00 | 64,875.00 | -0.88% | 429,166 |
| Apr 1, 2026 | 66,700.00 | 67,525.00 | 64,800.00 | 65,450.00 | 65,450.00 | -3.04% | 1,522,111 |
| Mar 31, 2026 | 68,700.00 | 72,050.00 | 66,500.00 | 67,500.00 | 67,500.00 | -1.39% | 1,741,611 |
| Mar 30, 2026 | 67,000.00 | 70,300.00 | 67,000.00 | 68,450.00 | 68,450.00 | 2.93% | 1,031,309 |
| Mar 27, 2026 | 63,225.00 | 68,475.00 | 63,200.00 | 66,500.00 | 66,500.00 | 5.39% | 1,230,187 |
| Mar 26, 2026 | 62,475.00 | 64,725.00 | 62,475.00 | 63,100.00 | 63,100.00 | 1.04% | 919,457 |
| Mar 25, 2026 | 60,175.00 | 62,700.00 | 60,175.00 | 62,450.00 | 62,450.00 | 3.91% | 725,673 |
| Mar 23, 2026 | 60,475.00 | 61,925.00 | 59,800.00 | 60,100.00 | 60,100.00 | -2.36% | 239,786 |
| Mar 20, 2026 | 60,950.00 | 63,700.00 | 60,300.00 | 61,550.00 | 61,550.00 | 0.94% | 1,128,698 |
| Mar 19, 2026 | 58,000.00 | 62,400.00 | 58,000.00 | 60,975.00 | 60,975.00 | 4.86% | 1,461,109 |
| Mar 18, 2026 | 55,300.00 | 58,500.00 | 55,300.00 | 58,150.00 | 58,150.00 | 4.07% | 411,774 |
| Mar 17, 2026 | 55,550.00 | 56,725.00 | 54,925.00 | 55,875.00 | 55,875.00 | 1.59% | 396,327 |
| Mar 16, 2026 | 56,250.00 | 56,250.00 | 54,550.00 | 55,000.00 | 55,000.00 | -2.18% | 306,509 |
| Mar 13, 2026 | 56,050.00 | 56,700.00 | 54,675.00 | 56,225.00 | 56,225.00 | 0.49% | 269,469 |
| Mar 12, 2026 | 56,950.00 | 58,375.00 | 55,800.00 | 55,950.00 | 55,950.00 | -1.76% | 426,768 |
| Mar 11, 2026 | 54,100.00 | 57,250.00 | 54,100.00 | 56,950.00 | 56,950.00 | 6.25% | 854,373 |
| Mar 10, 2026 | 53,700.00 | 55,200.00 | 53,250.00 | 53,600.00 | 53,600.00 | -0.46% | 401,703 |
| Mar 9, 2026 | 55,900.00 | 57,000.00 | 53,750.00 | 53,850.00 | 53,850.00 | -2.27% | 457,925 |
| Mar 6, 2026 | 52,500.00 | 56,100.00 | 52,500.00 | 55,100.00 | 55,100.00 | 5.76% | 660,336 |
| Mar 5, 2026 | 51,025.00 | 52,700.00 | 51,025.00 | 52,100.00 | 52,100.00 | 2.91% | 383,125 |
| Mar 4, 2026 | 52,825.00 | 52,825.00 | 49,960.00 | 50,625.00 | 50,625.00 | -1.70% | 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 |