YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
35.79
-0.85 (-2.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.61 | 38.08 | 35.73 | 35.79 | 35.79 | -2.32% | 1,604,190 |
| Dec 4, 2025 | 37.99 | 38.05 | 36.57 | 36.64 | 36.64 | -1.64% | 1,189,829 |
| Dec 3, 2025 | 36.13 | 37.57 | 36.13 | 37.25 | 37.25 | 3.16% | 1,453,453 |
| Dec 2, 2025 | 36.50 | 36.92 | 36.10 | 36.11 | 36.11 | -0.88% | 1,548,078 |
| Dec 1, 2025 | 36.49 | 37.45 | 36.23 | 36.43 | 36.43 | -1.06% | 1,149,761 |
| Nov 28, 2025 | 36.42 | 37.17 | 36.37 | 36.82 | 36.82 | 2.11% | 937,995 |
| Nov 26, 2025 | 35.46 | 36.49 | 35.46 | 36.06 | 36.06 | 2.04% | 1,647,787 |
| Nov 25, 2025 | 35.60 | 36.02 | 34.43 | 35.34 | 35.34 | 0.14% | 2,243,236 |
| Nov 24, 2025 | 35.12 | 35.55 | 34.42 | 35.29 | 35.29 | -1.15% | 2,263,770 |
| Nov 21, 2025 | 36.75 | 36.92 | 35.24 | 35.70 | 35.70 | -3.54% | 2,218,643 |
| Nov 20, 2025 | 38.66 | 38.93 | 36.86 | 37.01 | 37.01 | -4.29% | 2,111,630 |
| 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 |
| Oct 10, 2025 | 26.87 | 26.87 | 25.57 | 26.42 | 26.42 | -0.64% | 3,414,265 |
| Oct 9, 2025 | 24.51 | 26.90 | 24.46 | 26.59 | 26.59 | 8.98% | 3,802,661 |
| Oct 8, 2025 | 24.11 | 24.45 | 23.37 | 24.40 | 24.40 | 1.71% | 2,290,691 |
| Oct 7, 2025 | 24.86 | 24.86 | 23.93 | 23.99 | 23.99 | -2.56% | 1,684,309 |
| Oct 6, 2025 | 24.21 | 24.83 | 23.71 | 24.62 | 24.62 | 1.95% | 1,832,771 |
| Oct 3, 2025 | 23.94 | 24.39 | 23.57 | 24.15 | 24.15 | 1.43% | 1,655,524 |
| Oct 2, 2025 | 23.85 | 24.19 | 23.02 | 23.81 | 23.81 | 1.02% | 3,869,413 |
| Oct 1, 2025 | 24.48 | 24.64 | 23.54 | 23.57 | 23.57 | -2.96% | 3,015,249 |
| Sep 30, 2025 | 25.02 | 25.37 | 24.10 | 24.29 | 24.29 | -4.18% | 3,467,602 |
| Sep 29, 2025 | 26.12 | 26.22 | 25.26 | 25.35 | 25.35 | -2.69% | 1,951,219 |
| Sep 26, 2025 | 26.83 | 27.86 | 25.98 | 26.05 | 26.05 | -2.69% | 2,635,434 |
| Sep 25, 2025 | 27.60 | 27.60 | 26.60 | 26.77 | 26.77 | -3.46% | 1,900,070 |
| Sep 24, 2025 | 29.47 | 29.68 | 27.08 | 27.73 | 27.73 | 1.02% | 4,297,005 |
| Sep 23, 2025 | 28.50 | 28.55 | 27.37 | 27.45 | 27.45 | 1.97% | 3,931,780 |
| Sep 22, 2025 | 27.40 | 27.40 | 25.55 | 26.92 | 26.92 | 12.78% | 6,426,023 |
| Sep 19, 2025 | 24.60 | 24.80 | 22.82 | 23.87 | 23.87 | -2.21% | 6,279,965 |
| Sep 18, 2025 | 27.00 | 27.06 | 24.39 | 24.41 | 24.41 | -10.39% | 5,586,356 |
| Sep 17, 2025 | 27.47 | 28.04 | 27.22 | 27.24 | 27.24 | -1.70% | 1,387,415 |
| Sep 16, 2025 | 27.16 | 28.08 | 27.06 | 27.71 | 27.71 | 3.82% | 1,550,097 |
| Sep 15, 2025 | 27.27 | 27.42 | 26.67 | 26.69 | 26.69 | -1.44% | 2,081,748 |
| Sep 12, 2025 | 28.30 | 28.35 | 26.92 | 27.08 | 27.08 | -3.97% | 2,090,546 |
| Sep 11, 2025 | 28.51 | 28.96 | 28.05 | 28.20 | 28.20 | -1.54% | 2,470,036 |
| Sep 10, 2025 | 27.23 | 29.02 | 27.23 | 28.64 | 28.64 | 6.75% | 3,635,120 |
| Sep 9, 2025 | 26.29 | 27.92 | 26.28 | 26.83 | 26.83 | 2.80% | 4,157,500 |
| Sep 8, 2025 | 26.25 | 27.27 | 25.34 | 26.10 | 26.10 | -15.34% | 9,920,129 |
| Sep 5, 2025 | 30.63 | 31.48 | 29.97 | 30.83 | 30.83 | 0.03% | 1,795,267 |
| Sep 4, 2025 | 29.67 | 31.08 | 29.48 | 30.82 | 30.82 | 4.30% | 1,566,787 |
| Sep 3, 2025 | 30.15 | 30.80 | 29.44 | 29.55 | 29.55 | -2.73% | 1,483,799 |
| Sep 2, 2025 | 29.80 | 30.45 | 28.85 | 30.38 | 30.38 | -0.30% | 2,452,267 |
| Aug 29, 2025 | 30.73 | 31.00 | 30.40 | 30.47 | 30.47 | -1.20% | 1,788,924 |
| Aug 28, 2025 | 30.42 | 31.77 | 30.36 | 30.84 | 30.84 | 1.72% | 2,766,723 |
| Aug 27, 2025 | 30.51 | 30.77 | 29.97 | 30.32 | 30.32 | -1.27% | 1,886,589 |
| Aug 26, 2025 | 29.90 | 30.91 | 29.81 | 30.71 | 30.71 | 2.03% | 1,925,616 |
| Aug 25, 2025 | 31.50 | 31.53 | 29.95 | 30.10 | 30.10 | -5.20% | 2,645,690 |
| Aug 22, 2025 | 31.67 | 32.26 | 31.45 | 31.75 | 31.75 | 0.25% | 1,434,157 |
| Aug 21, 2025 | 31.53 | 32.14 | 31.20 | 31.67 | 31.67 | 0.83% | 816,060 |
| Aug 20, 2025 | 31.93 | 32.64 | 31.31 | 31.41 | 31.41 | -1.75% | 1,688,254 |
| Aug 19, 2025 | 33.59 | 33.77 | 31.93 | 31.97 | 31.97 | -5.25% | 1,812,070 |
| Aug 18, 2025 | 32.99 | 34.23 | 32.63 | 33.74 | 33.74 | 2.34% | 1,442,165 |
| Aug 15, 2025 | 32.39 | 33.43 | 32.31 | 32.97 | 32.97 | 0.86% | 1,133,583 |
| Aug 14, 2025 | 33.47 | 33.47 | 31.91 | 32.69 | 32.69 | -3.14% | 1,618,957 |
| Aug 13, 2025 | 33.94 | 34.30 | 33.30 | 33.75 | 33.75 | -0.59% | 1,258,469 |
| Aug 12, 2025 | 34.64 | 34.98 | 33.75 | 33.95 | 33.95 | -1.02% | 1,274,489 |
| Aug 11, 2025 | 34.26 | 34.42 | 33.53 | 34.30 | 34.30 | 0.03% | 1,143,079 |
| Aug 8, 2025 | 35.69 | 35.69 | 33.65 | 34.29 | 34.29 | -4.14% | 1,751,573 |
| Aug 7, 2025 | 36.10 | 36.52 | 35.27 | 35.77 | 35.77 | -1.19% | 1,768,981 |
| Aug 6, 2025 | 35.10 | 36.46 | 35.03 | 36.20 | 36.20 | 3.13% | 2,409,953 |
| Aug 5, 2025 | 33.22 | 35.13 | 33.22 | 35.10 | 35.10 | 4.84% | 1,586,748 |
| Aug 4, 2025 | 33.11 | 33.71 | 33.11 | 33.48 | 33.48 | 1.12% | 688,581 |
| Aug 1, 2025 | 33.40 | 33.40 | 32.19 | 33.11 | 33.11 | -1.28% | 1,008,384 |
| Jul 31, 2025 | 33.68 | 34.35 | 33.08 | 33.54 | 33.54 | -1.03% | 1,138,617 |
| Jul 30, 2025 | 35.00 | 35.00 | 33.57 | 33.89 | 33.89 | -2.64% | 1,210,421 |
| Jul 29, 2025 | 33.31 | 34.99 | 33.12 | 34.81 | 34.81 | 4.75% | 1,831,746 |
| Jul 28, 2025 | 33.17 | 33.87 | 33.02 | 33.23 | 33.23 | 0.21% | 842,085 |
| Jul 25, 2025 | 32.57 | 33.68 | 32.48 | 33.16 | 33.16 | 2.35% | 1,758,942 |
| Jul 24, 2025 | 31.98 | 32.47 | 31.65 | 32.40 | 32.40 | 0.34% | 1,210,976 |
| Jul 23, 2025 | 30.77 | 32.67 | 30.60 | 32.29 | 32.29 | 5.76% | 1,957,736 |
| Jul 22, 2025 | 30.34 | 31.03 | 30.15 | 30.53 | 30.53 | -0.20% | 1,487,544 |
| Jul 21, 2025 | 30.89 | 31.41 | 30.48 | 30.59 | 30.59 | -0.46% | 1,155,665 |
| Jul 18, 2025 | 31.55 | 31.73 | 30.71 | 30.73 | 30.73 | -0.58% | 1,348,137 |
| Jul 17, 2025 | 30.79 | 31.35 | 30.59 | 30.91 | 30.91 | 0.32% | 1,759,251 |