YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
36.89
+0.91 (2.53%)
At close: Mar 6, 2026, 4:00 PM EST
36.70
-0.19 (-0.51%)
After-hours: Mar 6, 2026, 7:37 PM EST
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.05 | 38.10 | 35.91 | 36.89 | 36.89 | 2.53% | 2,377,650 |
| Mar 5, 2026 | 34.94 | 35.98 | 34.89 | 35.98 | 35.98 | 2.22% | 1,675,852 |
| Mar 4, 2026 | 34.87 | 35.58 | 34.05 | 35.20 | 35.20 | 1.53% | 1,329,317 |
| Mar 3, 2026 | 34.82 | 35.49 | 33.42 | 34.67 | 34.67 | -1.92% | 1,633,143 |
| Mar 2, 2026 | 35.88 | 36.95 | 35.07 | 35.35 | 35.35 | -0.11% | 2,333,011 |
| Feb 27, 2026 | 36.34 | 36.75 | 34.16 | 35.39 | 35.39 | -2.45% | 3,118,160 |
| Feb 26, 2026 | 36.68 | 37.19 | 35.82 | 36.28 | 36.28 | -2.76% | 1,240,579 |
| Feb 25, 2026 | 38.00 | 38.00 | 37.13 | 37.31 | 37.31 | -1.84% | 853,985 |
| Feb 24, 2026 | 37.80 | 38.17 | 37.56 | 38.01 | 38.01 | 1.31% | 723,038 |
| Feb 23, 2026 | 38.57 | 38.85 | 37.52 | 37.52 | 37.52 | -2.57% | 1,163,294 |
| Feb 20, 2026 | 38.31 | 38.81 | 37.92 | 38.51 | 38.51 | 0.03% | 721,491 |
| Feb 19, 2026 | 37.43 | 39.00 | 37.43 | 38.50 | 38.50 | 3.00% | 1,225,659 |
| Feb 18, 2026 | 37.49 | 37.69 | 36.71 | 37.38 | 37.38 | 1.00% | 656,323 |
| Feb 17, 2026 | 37.21 | 37.39 | 36.04 | 37.01 | 37.01 | -0.96% | 779,743 |
| Feb 13, 2026 | 37.48 | 37.98 | 36.83 | 37.37 | 37.37 | 0.13% | 869,667 |
| Feb 12, 2026 | 39.34 | 39.69 | 37.10 | 37.32 | 37.32 | -4.28% | 1,458,632 |
| Feb 11, 2026 | 39.75 | 39.96 | 38.84 | 38.99 | 38.99 | -0.28% | 1,091,915 |
| Feb 10, 2026 | 38.12 | 39.65 | 37.82 | 39.10 | 39.10 | 2.12% | 1,358,783 |
| Feb 9, 2026 | 38.20 | 38.48 | 37.22 | 38.29 | 38.29 | 0.39% | 960,067 |
| Feb 6, 2026 | 38.11 | 38.90 | 37.95 | 38.14 | 38.14 | 1.71% | 1,093,647 |
| Feb 5, 2026 | 38.63 | 39.15 | 37.37 | 37.50 | 37.50 | -5.04% | 1,311,128 |
| Feb 4, 2026 | 39.15 | 39.50 | 38.10 | 39.49 | 39.49 | 1.33% | 1,816,272 |
| Feb 3, 2026 | 38.75 | 39.02 | 37.57 | 38.97 | 38.97 | 0.28% | 2,025,763 |
| Feb 2, 2026 | 38.75 | 39.50 | 38.31 | 38.86 | 38.86 | -2.34% | 1,724,851 |
| Jan 30, 2026 | 39.05 | 40.38 | 38.77 | 39.79 | 39.79 | 0.05% | 2,982,429 |
| Jan 29, 2026 | 39.15 | 39.85 | 37.67 | 39.77 | 39.77 | 3.03% | 2,731,777 |
| Jan 28, 2026 | 38.50 | 38.90 | 37.89 | 38.60 | 38.60 | 0.84% | 1,629,208 |
| Jan 27, 2026 | 36.84 | 38.43 | 36.74 | 38.28 | 38.28 | 4.79% | 2,065,783 |
| Jan 26, 2026 | 36.65 | 37.38 | 36.32 | 36.53 | 36.53 | 0.30% | 1,552,802 |
| Jan 23, 2026 | 36.30 | 36.95 | 36.00 | 36.42 | 36.42 | 2.05% | 1,375,445 |
| Jan 22, 2026 | 36.00 | 36.30 | 35.16 | 35.69 | 35.69 | -1.11% | 1,076,196 |
| Jan 21, 2026 | 34.94 | 36.10 | 34.80 | 36.09 | 36.09 | 4.55% | 1,159,302 |
| Jan 20, 2026 | 33.72 | 34.99 | 33.57 | 34.52 | 34.52 | 0.61% | 1,155,388 |
| Jan 16, 2026 | 33.81 | 34.85 | 33.81 | 34.31 | 34.31 | 1.75% | 1,247,186 |
| Jan 15, 2026 | 34.08 | 34.58 | 33.69 | 33.72 | 33.72 | -2.40% | 1,109,935 |
| Jan 14, 2026 | 34.79 | 35.42 | 34.42 | 34.55 | 34.55 | -0.80% | 2,119,740 |
| Jan 13, 2026 | 34.10 | 34.85 | 33.88 | 34.83 | 34.83 | 2.99% | 2,075,101 |
| Jan 12, 2026 | 33.64 | 34.19 | 33.32 | 33.82 | 33.82 | -0.76% | 1,120,986 |
| Jan 9, 2026 | 34.06 | 34.23 | 33.37 | 34.08 | 34.08 | 0.83% | 1,196,700 |
| Jan 8, 2026 | 32.97 | 33.99 | 32.74 | 33.80 | 33.80 | 3.11% | 1,535,008 |
| Jan 7, 2026 | 34.59 | 34.94 | 32.78 | 32.78 | 32.78 | -4.68% | 2,969,441 |
| Jan 6, 2026 | 36.38 | 36.63 | 34.34 | 34.39 | 34.39 | -5.47% | 1,844,387 |
| Jan 5, 2026 | 36.24 | 36.46 | 35.09 | 36.38 | 36.38 | 0.25% | 1,508,145 |
| Jan 2, 2026 | 36.57 | 36.74 | 35.67 | 36.29 | 36.29 | 0.36% | 947,402 |
| Dec 31, 2025 | 36.03 | 36.42 | 35.92 | 36.16 | 36.16 | 0.22% | 343,740 |
| Dec 30, 2025 | 36.61 | 36.81 | 35.85 | 36.08 | 36.08 | -1.04% | 1,042,279 |
| Dec 29, 2025 | 36.05 | 37.27 | 35.88 | 36.46 | 36.46 | 1.39% | 1,632,149 |
| Dec 26, 2025 | 36.00 | 36.17 | 35.75 | 35.96 | 35.96 | -0.17% | 613,361 |
| Dec 24, 2025 | 35.80 | 36.18 | 35.58 | 36.02 | 36.02 | 0.31% | 387,819 |
| Dec 23, 2025 | 35.35 | 36.57 | 35.35 | 35.91 | 35.91 | 1.13% | 979,980 |
| Dec 22, 2025 | 36.00 | 36.03 | 35.41 | 35.51 | 35.51 | -0.08% | 678,869 |
| Dec 19, 2025 | 35.73 | 36.10 | 35.24 | 35.54 | 35.54 | -0.20% | 1,093,086 |
| Dec 18, 2025 | 34.10 | 35.74 | 34.10 | 35.61 | 35.61 | 4.55% | 1,625,030 |
| Dec 17, 2025 | 34.75 | 35.10 | 33.75 | 34.06 | 34.06 | -0.23% | 1,175,910 |
| Dec 16, 2025 | 34.80 | 34.90 | 33.72 | 34.14 | 34.14 | -2.76% | 1,633,153 |
| Dec 15, 2025 | 35.03 | 35.38 | 34.47 | 35.11 | 35.11 | 0.23% | 1,307,303 |
| Dec 12, 2025 | 35.44 | 35.74 | 34.65 | 35.03 | 35.03 | -1.46% | 1,020,798 |
| Dec 11, 2025 | 35.51 | 35.87 | 34.89 | 35.55 | 35.55 | -1.44% | 1,376,734 |
| Dec 10, 2025 | 35.75 | 36.49 | 35.46 | 36.07 | 36.07 | 0.95% | 1,038,722 |
| Dec 9, 2025 | 35.94 | 36.11 | 35.37 | 35.73 | 35.73 | -0.58% | 842,107 |
| Dec 8, 2025 | 35.81 | 36.14 | 35.27 | 35.94 | 35.94 | 0.42% | 682,891 |
| Dec 5, 2025 | 37.61 | 38.08 | 35.73 | 35.79 | 35.79 | -2.32% | 1,604,241 |
| Dec 4, 2025 | 37.99 | 38.05 | 36.57 | 36.64 | 36.64 | -1.64% | 1,192,264 |
| Dec 3, 2025 | 36.13 | 37.57 | 36.13 | 37.25 | 37.25 | 3.16% | 1,453,584 |
| Dec 2, 2025 | 36.50 | 36.92 | 36.10 | 36.11 | 36.11 | -0.88% | 1,548,100 |
| Dec 1, 2025 | 36.49 | 37.45 | 36.23 | 36.43 | 36.43 | -1.06% | 1,150,106 |
| Nov 28, 2025 | 36.42 | 37.17 | 36.37 | 36.82 | 36.82 | 2.11% | 964,861 |
| Nov 26, 2025 | 35.46 | 36.49 | 35.46 | 36.06 | 36.06 | 2.04% | 1,648,395 |
| Nov 25, 2025 | 35.60 | 36.02 | 34.43 | 35.34 | 35.34 | 0.14% | 2,243,280 |
| Nov 24, 2025 | 35.12 | 35.55 | 34.42 | 35.29 | 35.29 | -1.15% | 2,266,554 |
| Nov 21, 2025 | 36.75 | 36.92 | 35.24 | 35.70 | 35.70 | -3.54% | 2,245,625 |
| Nov 20, 2025 | 38.66 | 38.93 | 36.86 | 37.01 | 37.01 | -4.29% | 2,111,775 |
| Nov 19, 2025 | 38.55 | 39.12 | 38.19 | 38.67 | 38.67 | 0.03% | 1,770,151 |
| Nov 18, 2025 | 37.86 | 39.38 | 37.27 | 38.66 | 38.66 | 0.47% | 1,937,570 |
| Nov 17, 2025 | 38.62 | 39.22 | 38.00 | 38.48 | 38.48 | -0.49% | 1,736,552 |
| Nov 14, 2025 | 36.85 | 39.80 | 36.37 | 38.67 | 38.67 | 3.84% | 3,314,567 |
| Nov 13, 2025 | 37.78 | 38.19 | 36.65 | 37.24 | 37.24 | -1.77% | 1,683,764 |
| Nov 12, 2025 | 37.60 | 38.49 | 37.45 | 37.91 | 37.91 | 1.04% | 1,958,943 |
| Nov 11, 2025 | 37.49 | 38.25 | 37.17 | 37.52 | 37.52 | 0.83% | 2,047,654 |
| Nov 10, 2025 | 37.50 | 37.89 | 36.06 | 37.21 | 37.21 | 2.62% | 2,359,847 |
| Nov 7, 2025 | 35.91 | 36.89 | 35.34 | 36.26 | 36.26 | -0.71% | 2,128,963 |
| Nov 6, 2025 | 37.19 | 37.66 | 36.09 | 36.52 | 36.52 | -1.35% | 1,880,568 |
| Nov 5, 2025 | 37.55 | 37.63 | 36.47 | 37.02 | 37.02 | 2.18% | 2,448,495 |
| Nov 4, 2025 | 35.88 | 37.02 | 35.50 | 36.23 | 36.23 | -2.24% | 2,572,645 |
| Nov 3, 2025 | 37.49 | 37.77 | 36.29 | 37.06 | 37.06 | 1.73% | 3,916,631 |
| Oct 31, 2025 | 35.00 | 36.66 | 34.67 | 36.43 | 36.43 | 5.32% | 3,684,776 |
| Oct 30, 2025 | 34.65 | 35.15 | 33.93 | 34.59 | 34.59 | -1.09% | 2,500,285 |
| Oct 29, 2025 | 34.24 | 35.73 | 33.32 | 34.97 | 34.97 | 3.31% | 5,328,395 |
| Oct 28, 2025 | 33.00 | 34.74 | 32.32 | 33.85 | 33.85 | 1.47% | 4,890,980 |
| Oct 27, 2025 | 34.89 | 37.29 | 33.00 | 33.36 | 33.36 | 23.78% | 15,631,834 |
| Oct 24, 2025 | 27.50 | 28.33 | 26.72 | 26.95 | 26.95 | 0.22% | 3,975,646 |
| Oct 23, 2025 | 25.23 | 27.16 | 25.10 | 26.89 | 26.89 | 8.65% | 3,165,063 |
| Oct 22, 2025 | 24.66 | 25.00 | 24.00 | 24.75 | 24.75 | 0.16% | 2,523,142 |
| Oct 21, 2025 | 25.14 | 26.25 | 24.49 | 24.71 | 24.71 | -1.63% | 2,487,006 |
| Oct 20, 2025 | 26.12 | 26.70 | 24.95 | 25.12 | 25.12 | -3.61% | 2,535,715 |
| Oct 17, 2025 | 26.18 | 26.78 | 25.84 | 26.06 | 26.06 | -1.21% | 1,544,844 |
| Oct 16, 2025 | 26.61 | 26.86 | 25.84 | 26.38 | 26.38 | -0.57% | 1,739,076 |
| Oct 15, 2025 | 26.45 | 27.84 | 25.76 | 26.53 | 26.53 | 1.84% | 4,135,407 |
| Oct 14, 2025 | 27.28 | 28.80 | 25.45 | 26.05 | 26.05 | -5.79% | 4,965,922 |
| Oct 13, 2025 | 26.80 | 28.30 | 26.69 | 27.65 | 27.65 | 4.66% | 2,966,037 |