YPF Sociedad Anónima (BCBA:YPFDD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 38.44
+2.16 (5.95%)
Last updated: Mar 6, 2026, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.09 | 39.00 | 36.62 | 38.44 | 38.44 | 5.95% | 44,311 |
| Mar 5, 2026 | 36.25 | 36.96 | 35.80 | 36.28 | 36.28 | 1.77% | 22,715 |
| Mar 4, 2026 | 36.30 | 36.70 | 35.05 | 35.65 | 35.65 | -1.49% | 40,494 |
| Mar 3, 2026 | 37.23 | 37.60 | 34.58 | 36.19 | 36.19 | -0.28% | 33,701 |
| Mar 2, 2026 | 37.06 | 38.00 | 36.08 | 36.29 | 36.29 | 1.37% | 39,651 |
| Feb 27, 2026 | 37.60 | 37.90 | 35.40 | 35.80 | 35.80 | -4.20% | 40,159 |
| Feb 26, 2026 | 38.90 | 38.90 | 37.06 | 37.37 | 37.37 | -2.78% | 16,483 |
| Feb 25, 2026 | 38.93 | 39.22 | 38.18 | 38.44 | 38.44 | -1.56% | 20,157 |
| Feb 24, 2026 | 39.90 | 39.90 | 38.73 | 39.05 | 39.05 | 0.28% | 9,604 |
| Feb 23, 2026 | 39.01 | 40.00 | 38.81 | 38.94 | 38.94 | -1.79% | 16,820 |
| Feb 20, 2026 | 39.99 | 40.10 | 39.10 | 39.65 | 39.65 | -0.33% | 13,827 |
| Feb 19, 2026 | 38.57 | 40.00 | 38.34 | 39.78 | 39.78 | 3.51% | 16,947 |
| Feb 18, 2026 | 38.69 | 38.85 | 37.90 | 38.43 | 38.43 | 0.39% | 19,641 |
| Feb 13, 2026 | 38.96 | 39.49 | 38.24 | 38.28 | 38.28 | -2.05% | 12,673 |
| Feb 12, 2026 | 40.50 | 40.91 | 38.60 | 39.08 | 39.08 | -3.15% | 20,397 |
| Feb 11, 2026 | 40.49 | 40.89 | 40.00 | 40.35 | 40.35 | -0.25% | 15,830 |
| Feb 10, 2026 | 39.53 | 40.51 | 38.87 | 40.45 | 40.45 | 2.66% | 20,580 |
| Feb 9, 2026 | 40.00 | 40.00 | 38.40 | 39.40 | 39.40 | -0.10% | 15,757 |
| Feb 6, 2026 | 38.99 | 39.90 | 38.50 | 39.44 | 39.44 | 2.02% | 14,041 |
| Feb 5, 2026 | 39.70 | 40.09 | 38.51 | 38.66 | 38.66 | -3.23% | 17,666 |
| Feb 4, 2026 | 39.30 | 40.30 | 39.02 | 39.95 | 39.95 | 2.59% | 29,199 |
| Feb 3, 2026 | 39.94 | 39.98 | 37.83 | 38.94 | 38.94 | -2.26% | 25,766 |
| Feb 2, 2026 | 39.50 | 40.42 | 39.10 | 39.84 | 39.84 | -2.33% | 43,425 |
| Jan 30, 2026 | 40.20 | 41.51 | 39.80 | 40.79 | 40.79 | 0.87% | 70,412 |
| Jan 29, 2026 | 39.79 | 40.70 | 38.91 | 40.44 | 40.44 | 2.25% | 53,576 |
| Jan 28, 2026 | 39.41 | 40.00 | 39.24 | 39.55 | 39.55 | 0.36% | 58,935 |
| Jan 27, 2026 | 37.64 | 39.45 | 37.47 | 39.41 | 39.41 | 4.84% | 56,066 |
| Jan 26, 2026 | 37.74 | 38.40 | 37.20 | 37.59 | 37.59 | -0.24% | 25,558 |
| Jan 23, 2026 | 37.20 | 37.99 | 36.38 | 37.68 | 37.68 | 2.14% | 24,224 |
| Jan 22, 2026 | 36.84 | 37.35 | 36.48 | 36.89 | 36.89 | 0.14% | 22,377 |
| Jan 21, 2026 | 36.35 | 36.92 | 35.86 | 36.84 | 36.84 | 2.88% | 24,316 |
| Jan 20, 2026 | 35.30 | 36.19 | 34.43 | 35.81 | 35.81 | 1.73% | 26,762 |
| Jan 19, 2026 | 34.80 | 35.70 | 34.80 | 35.20 | 35.20 | -0.85% | 6,668 |
| Jan 16, 2026 | 35.01 | 35.90 | 34.89 | 35.50 | 35.50 | 1.14% | 14,584 |
| Jan 15, 2026 | 35.95 | 35.95 | 34.77 | 35.10 | 35.10 | -1.63% | 13,772 |
| Jan 14, 2026 | 35.58 | 36.29 | 35.58 | 35.68 | 35.68 | 0.51% | 18,892 |
| Jan 13, 2026 | 35.18 | 35.75 | 34.95 | 35.50 | 35.50 | 1.92% | 20,931 |
| Jan 12, 2026 | 35.00 | 35.22 | 34.35 | 34.83 | 34.83 | -0.09% | 19,274 |
| Jan 9, 2026 | 34.75 | 35.70 | 34.35 | 34.86 | 34.86 | 0.23% | 22,358 |
| Jan 8, 2026 | 34.11 | 35.21 | 33.90 | 34.78 | 34.78 | 1.52% | 19,085 |
| Jan 7, 2026 | 35.99 | 36.14 | 34.00 | 34.26 | 34.26 | -5.96% | 31,747 |
| Jan 6, 2026 | 37.00 | 37.45 | 36.17 | 36.43 | 36.43 | -1.19% | 15,215 |
| Jan 5, 2026 | 36.68 | 37.75 | 36.00 | 36.87 | 36.87 | -2.33% | 33,715 |
| Jan 2, 2026 | 38.00 | 38.00 | 36.58 | 37.75 | 37.75 | 1.26% | 9,585 |
| Dec 30, 2025 | 37.82 | 37.82 | 36.84 | 37.28 | 37.28 | -0.85% | 9,149 |
| Dec 29, 2025 | 36.90 | 38.19 | 36.90 | 37.60 | 37.60 | 2.09% | 25,153 |
| Dec 26, 2025 | 37.20 | 37.84 | 36.80 | 36.83 | 36.83 | -0.73% | 17,959 |
| Dec 24, 2025 | 37.61 | 37.61 | 36.90 | 37.10 | 37.10 | -0.51% | 2,292 |
| Dec 23, 2025 | 36.95 | 37.89 | 36.61 | 37.29 | 37.29 | 0.76% | 17,704 |
| Dec 22, 2025 | 36.65 | 37.41 | 36.65 | 37.01 | 37.01 | 0.93% | 13,444 |
| Dec 19, 2025 | 36.70 | 37.17 | 36.48 | 36.67 | 36.67 | 0.19% | 18,624 |
| Dec 18, 2025 | 35.00 | 36.77 | 34.77 | 36.60 | 36.60 | 3.54% | 33,549 |
| Dec 17, 2025 | 35.50 | 36.09 | 34.89 | 35.35 | 35.35 | -0.70% | 21,380 |
| Dec 16, 2025 | 36.00 | 36.98 | 34.79 | 35.60 | 35.60 | -1.08% | 30,259 |
| Dec 15, 2025 | 35.99 | 36.36 | 35.52 | 35.99 | 35.99 | 0.42% | 17,794 |
| Dec 12, 2025 | 36.26 | 36.56 | 35.54 | 35.84 | 35.84 | -1.02% | 11,698 |
| Dec 11, 2025 | 36.95 | 36.95 | 35.65 | 36.21 | 36.21 | -1.98% | 17,127 |
| Dec 10, 2025 | 36.25 | 37.28 | 36.25 | 36.94 | 36.94 | 0.65% | 14,714 |
| Dec 9, 2025 | 38.00 | 38.00 | 36.26 | 36.70 | 36.70 | -1.40% | 20,981 |
| Dec 5, 2025 | 38.99 | 39.00 | 37.12 | 37.22 | 37.22 | -2.26% | 33,241 |
| Dec 4, 2025 | 38.75 | 39.20 | 38.05 | 38.08 | 38.08 | -1.27% | 17,580 |
| Dec 3, 2025 | 37.77 | 38.68 | 37.64 | 38.57 | 38.57 | 2.12% | 14,034 |
| Dec 2, 2025 | 37.89 | 38.34 | 37.31 | 37.77 | 37.77 | 0.08% | 15,797 |
| Dec 1, 2025 | 38.18 | 38.40 | 37.61 | 37.74 | 37.74 | -1.10% | 13,447 |
| Nov 28, 2025 | 38.80 | 38.80 | 37.70 | 38.16 | 38.16 | 0.39% | 20,763 |
| Nov 27, 2025 | 37.41 | 38.40 | 37.01 | 38.01 | 38.01 | 1.82% | 9,632 |
| Nov 26, 2025 | 36.95 | 37.70 | 36.94 | 37.33 | 37.33 | 0.51% | 41,401 |
| Nov 25, 2025 | 36.65 | 37.20 | 35.61 | 37.14 | 37.14 | 0.46% | 41,261 |
| Nov 21, 2025 | 38.48 | 38.50 | 35.56 | 36.97 | 36.97 | -4.07% | 13,061 |
| Nov 20, 2025 | 39.80 | 40.10 | 37.93 | 38.54 | 38.54 | -2.23% | 45,230 |
| Nov 19, 2025 | 40.09 | 40.49 | 39.21 | 39.42 | 39.42 | -1.89% | 24,902 |
| Nov 18, 2025 | 39.48 | 40.20 | 38.44 | 40.18 | 40.18 | 2.11% | 42,107 |
| Nov 17, 2025 | 39.98 | 40.50 | 39.24 | 39.35 | 39.35 | -1.48% | 49,383 |
| Nov 14, 2025 | 38.25 | 40.65 | 37.30 | 39.94 | 39.94 | 5.72% | 90,679 |
| Nov 13, 2025 | 39.00 | 39.00 | 37.30 | 37.78 | 37.78 | -1.92% | 53,990 |
| Nov 12, 2025 | 38.74 | 39.00 | 38.20 | 38.52 | 38.52 | -0.21% | 43,867 |
| Nov 11, 2025 | 38.30 | 38.88 | 37.39 | 38.60 | 38.60 | 0.89% | 68,495 |
| Nov 10, 2025 | 37.90 | 38.49 | 36.50 | 38.26 | 38.26 | 2.38% | 51,145 |
| Nov 7, 2025 | 37.16 | 37.75 | 36.01 | 37.37 | 37.37 | 1.05% | 44,971 |
| Nov 6, 2025 | 37.65 | 38.29 | 36.68 | 36.98 | 36.98 | -1.44% | 46,391 |
| Nov 5, 2025 | 37.85 | 38.39 | 37.06 | 37.52 | 37.52 | 0.83% | 127,261 |
| Nov 4, 2025 | 37.10 | 37.60 | 36.01 | 37.21 | 37.21 | -1.17% | 118,363 |
| Nov 3, 2025 | 37.00 | 39.00 | 36.92 | 37.65 | 37.65 | 2.42% | 80,213 |
| Oct 31, 2025 | 35.20 | 37.19 | 35.20 | 36.76 | 36.76 | 4.49% | 92,421 |
| Oct 30, 2025 | 35.99 | 35.99 | 34.51 | 35.18 | 35.18 | -0.79% | 91,190 |
| Oct 29, 2025 | 35.27 | 36.30 | 34.00 | 35.46 | 35.46 | 3.17% | 141,104 |
| Oct 28, 2025 | 34.00 | 35.10 | 32.17 | 34.37 | 34.37 | 1.51% | 103,309 |
| Oct 27, 2025 | 34.25 | 37.29 | 33.27 | 33.86 | 33.86 | 23.49% | 285,292 |
| Oct 24, 2025 | 27.70 | 28.50 | 26.90 | 27.42 | 27.42 | 1.63% | 86,301 |
| Oct 23, 2025 | 25.30 | 27.54 | 25.05 | 26.98 | 26.98 | 7.36% | 51,155 |
| Oct 22, 2025 | 24.81 | 25.33 | 24.30 | 25.13 | 25.13 | 0.76% | 29,479 |
| Oct 21, 2025 | 25.41 | 26.44 | 24.85 | 24.94 | 24.94 | -2.20% | 29,044 |
| Oct 20, 2025 | 26.27 | 27.50 | 25.24 | 25.50 | 25.50 | -2.49% | 42,045 |
| Oct 17, 2025 | 26.50 | 27.08 | 26.00 | 26.15 | 26.15 | -1.88% | 11,841 |
| Oct 16, 2025 | 26.00 | 27.26 | 26.00 | 26.65 | 26.65 | -0.67% | 21,381 |
| Oct 15, 2025 | 27.00 | 28.42 | 26.30 | 26.83 | 26.83 | 1.21% | 35,465 |
| Oct 14, 2025 | 28.80 | 29.40 | 25.87 | 26.51 | 26.51 | -5.89% | 86,089 |
| Oct 13, 2025 | 28.00 | 28.74 | 27.00 | 28.17 | 28.17 | 4.45% | 62,992 |
| Oct 9, 2025 | 25.00 | 27.24 | 24.99 | 26.97 | 26.97 | 8.93% | 51,989 |
| Oct 8, 2025 | 24.44 | 24.84 | 23.80 | 24.76 | 24.76 | 1.27% | 22,633 |