YPF Sociedad Anónima (BCBA:YPFDD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 45.20
+0.50 (1.12%)
At close: Apr 28, 2026
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.70 | 45.71 | 44.70 | 45.20 | 45.20 | 1.12% | 21,677 |
| Apr 27, 2026 | 44.80 | 45.69 | 44.38 | 44.70 | 44.70 | -0.04% | 16,596 |
| Apr 24, 2026 | 45.59 | 45.59 | 43.47 | 44.72 | 44.72 | -0.40% | 26,505 |
| Apr 23, 2026 | 44.67 | 45.36 | 44.63 | 44.90 | 44.90 | 0.07% | 19,118 |
| Apr 22, 2026 | 44.79 | 45.90 | 44.40 | 44.87 | 44.87 | -0.16% | 18,278 |
| Apr 21, 2026 | 42.75 | 45.10 | 42.66 | 44.94 | 44.94 | 5.69% | 50,225 |
| Apr 20, 2026 | 42.01 | 42.89 | 42.01 | 42.52 | 42.52 | 1.46% | 18,413 |
| Apr 17, 2026 | 42.50 | 42.50 | 41.16 | 41.91 | 41.91 | -3.43% | 55,579 |
| Apr 16, 2026 | 43.39 | 43.50 | 42.79 | 43.40 | 43.40 | 0.51% | 20,049 |
| Apr 15, 2026 | 43.99 | 44.11 | 43.05 | 43.18 | 43.18 | -1.46% | 23,807 |
| Apr 14, 2026 | 46.00 | 46.00 | 43.50 | 43.82 | 43.82 | -3.07% | 14,496 |
| Apr 13, 2026 | 46.90 | 46.90 | 45.04 | 45.21 | 45.21 | 1.03% | 30,719 |
| Apr 10, 2026 | 44.50 | 45.00 | 44.16 | 44.75 | 44.75 | 0.95% | 16,370 |
| Apr 9, 2026 | 45.21 | 45.78 | 44.15 | 44.33 | 44.33 | -1.36% | 14,927 |
| Apr 8, 2026 | 43.48 | 45.25 | 41.70 | 44.94 | 44.94 | -1.81% | 62,490 |
| Apr 7, 2026 | 45.90 | 46.57 | 45.00 | 45.77 | 45.77 | 0.57% | 61,636 |
| Apr 6, 2026 | 46.00 | 47.00 | 45.12 | 45.51 | 45.51 | 0.15% | 63,389 |
| Apr 1, 2026 | 47.34 | 47.34 | 45.00 | 45.44 | 45.44 | -4.07% | 167,412 |
| Mar 31, 2026 | 47.70 | 50.50 | 46.94 | 47.37 | 47.37 | -0.67% | 208,765 |
| Mar 30, 2026 | 46.20 | 49.57 | 46.20 | 47.69 | 47.69 | 2.89% | 180,876 |
| Mar 27, 2026 | 44.71 | 48.49 | 44.71 | 46.35 | 46.35 | 2.98% | 245,503 |
| Mar 26, 2026 | 44.45 | 46.25 | 43.20 | 45.01 | 45.01 | 1.44% | 159,998 |
| Mar 25, 2026 | 42.10 | 44.45 | 42.10 | 44.37 | 44.37 | 4.15% | 80,880 |
| Mar 23, 2026 | 41.50 | 43.69 | 40.50 | 42.60 | 42.60 | -1.34% | 23,894 |
| Mar 20, 2026 | 42.50 | 44.80 | 42.50 | 43.18 | 43.18 | 0.70% | 139,648 |
| Mar 19, 2026 | 41.10 | 43.90 | 41.10 | 42.88 | 42.88 | 4.74% | 267,831 |
| Mar 18, 2026 | 39.95 | 41.00 | 39.20 | 40.94 | 40.94 | 4.17% | 48,249 |
| Mar 17, 2026 | 38.66 | 39.88 | 38.64 | 39.30 | 39.30 | 1.42% | 15,350 |
| Mar 16, 2026 | 39.80 | 39.80 | 38.52 | 38.75 | 38.75 | -1.65% | 12,607 |
| Mar 13, 2026 | 39.40 | 41.20 | 38.70 | 39.40 | 39.40 | -0.10% | 21,416 |
| Mar 12, 2026 | 40.50 | 41.30 | 39.40 | 39.44 | 39.44 | -1.67% | 27,850 |
| Mar 11, 2026 | 38.10 | 40.49 | 38.10 | 40.11 | 40.11 | 6.00% | 109,040 |
| Mar 10, 2026 | 38.15 | 38.82 | 37.32 | 37.84 | 37.84 | 0.24% | 16,443 |
| Mar 9, 2026 | 39.00 | 39.60 | 37.50 | 37.75 | 37.75 | -1.80% | 38,800 |
| 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 |