YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	46.70	46.85	45.78	45.98	-	1.43%	471,216
Jun 26, 2026	45.35	45.97	44.90	45.33	45.33	-0.94%	989,041
Jun 25, 2026	45.50	46.26	44.70	45.76	45.76	0.31%	1,615,903
Jun 24, 2026	47.30	47.50	45.40	45.62	45.62	-5.04%	2,798,841
Jun 23, 2026	49.11	49.17	47.53	48.04	48.04	-2.89%	1,461,455
Jun 22, 2026	50.58	50.91	49.03	49.47	49.47	-1.94%	1,460,315
Jun 18, 2026	50.55	50.90	49.50	50.45	50.45	-0.79%	2,249,242
Jun 17, 2026	51.23	51.88	50.68	50.85	50.85	-0.76%	1,906,686
Jun 16, 2026	52.00	52.60	50.50	51.24	51.24	-2.57%	3,113,158
Jun 15, 2026	54.00	54.25	52.04	52.59	52.59	-5.90%	2,511,437
Jun 12, 2026	56.00	56.93	55.10	55.89	55.89	-0.82%	1,350,447
Jun 11, 2026	55.12	57.49	55.10	56.35	56.35	3.83%	2,810,692
Jun 10, 2026	54.20	55.86	53.71	54.27	54.27	1.23%	1,095,602
Jun 9, 2026	53.74	54.20	52.30	53.61	53.61	0.13%	1,280,433
Jun 8, 2026	54.25	54.79	53.50	53.54	53.54	0.07%	1,326,223
Jun 5, 2026	54.76	55.46	53.20	53.50	53.50	-2.94%	1,473,833
Jun 4, 2026	54.25	55.66	54.00	55.12	55.12	0.40%	1,202,440
Jun 3, 2026	55.95	56.09	54.35	54.90	54.90	-0.74%	2,178,431
Jun 2, 2026	54.54	55.74	54.31	55.31	55.31	1.04%	1,799,426
Jun 1, 2026	53.90	56.15	53.84	54.74	54.74	3.26%	2,904,827
May 29, 2026	52.18	53.12	51.83	53.01	53.01	1.94%	1,892,880
May 28, 2026	52.01	53.61	51.16	52.00	52.00	0.79%	2,720,305
May 27, 2026	48.35	52.02	47.92	51.59	51.59	6.15%	4,637,543
May 26, 2026	47.97	49.00	47.50	48.60	48.60	1.27%	2,396,515
May 22, 2026	48.00	48.93	47.64	47.99	47.99	0.10%	1,185,607
May 21, 2026	47.93	49.00	47.49	47.94	47.94	1.85%	2,068,029
May 20, 2026	47.66	48.90	46.45	47.07	47.07	-1.86%	2,322,635
May 19, 2026	47.98	48.74	47.08	47.96	47.96	1.01%	3,449,170
May 18, 2026	44.13	47.78	44.05	47.48	47.48	8.75%	5,804,757
May 15, 2026	44.19	44.79	43.41	43.66	43.66	-1.15%	1,002,731
May 14, 2026	43.44	44.61	43.21	44.17	44.17	1.47%	1,078,867
May 13, 2026	44.95	45.18	43.47	43.53	43.53	-3.16%	1,484,412
May 12, 2026	45.16	45.79	44.86	44.95	44.95	0.04%	1,599,009
May 11, 2026	42.91	45.04	42.52	44.93	44.93	6.04%	1,943,086
May 8, 2026	42.85	43.00	41.81	42.37	42.37	-1.00%	2,148,460
May 7, 2026	42.30	42.98	41.63	42.80	42.80	-1.06%	1,682,733
May 6, 2026	43.00	43.59	42.42	43.26	43.26	-1.61%	2,158,064
May 5, 2026	44.39	44.42	43.46	43.97	43.97	-1.04%	1,607,654
May 4, 2026	43.84	44.57	43.60	44.43	44.43	2.42%	1,233,011
May 1, 2026	44.87	44.87	42.79	43.38	43.38	-3.94%	1,878,803
Apr 30, 2026	44.51	45.31	44.30	45.16	45.16	0.78%	1,977,075
Apr 29, 2026	44.00	45.15	43.63	44.81	44.81	3.27%	2,659,995
Apr 28, 2026	43.58	43.98	43.16	43.39	43.39	0.91%	1,475,661
Apr 27, 2026	43.45	43.84	42.73	43.00	43.00	0.14%	1,734,362
Apr 24, 2026	43.12	43.44	42.02	42.94	42.94	-0.85%	1,429,518
Apr 23, 2026	43.53	43.77	43.12	43.31	43.31	0.37%	1,824,521
Apr 22, 2026	44.06	44.37	42.98	43.15	43.15	0.07%	1,548,877
Apr 21, 2026	41.08	43.66	41.08	43.12	43.12	5.22%	3,375,556
Apr 20, 2026	40.64	41.31	40.41	40.98	40.98	0.96%	1,313,202
Apr 17, 2026	40.44	41.00	39.35	40.59	40.59	-3.06%	3,030,100
Apr 16, 2026	41.67	42.02	41.39	41.87	41.87	0.79%	1,239,200
Apr 15, 2026	41.79	42.35	41.39	41.54	41.54	-1.35%	2,023,321
Apr 14, 2026	43.37	43.38	41.73	42.11	42.11	-3.22%	1,905,266
Apr 13, 2026	43.66	44.48	43.14	43.51	43.51	1.30%	2,057,049
Apr 10, 2026	42.62	43.20	42.57	42.95	42.95	0.61%	1,092,567
Apr 9, 2026	43.66	44.00	42.46	42.69	42.69	-1.82%	2,023,869
Apr 8, 2026	41.93	43.69	41.35	43.48	43.48	-1.56%	2,949,342
Apr 7, 2026	44.23	45.11	43.30	44.17	44.17	0.66%	2,578,612
Apr 6, 2026	45.09	45.28	43.62	43.88	43.88	-2.96%	1,572,631
Apr 2, 2026	46.00	46.61	44.45	45.22	45.22	2.05%	1,981,823
Apr 1, 2026	44.85	46.22	43.65	44.31	44.31	-4.13%	5,786,802
Mar 31, 2026	46.55	48.96	45.46	46.22	46.22	0.22%	5,833,137
Mar 30, 2026	46.70	47.84	45.80	46.12	46.12	2.10%	4,944,768
Mar 27, 2026	43.97	46.99	43.68	45.17	45.17	3.41%	6,302,087
Mar 26, 2026	42.80	44.90	42.80	43.68	43.68	1.16%	3,982,912
Mar 25, 2026	41.84	43.19	41.64	43.18	43.18	1.46%	2,584,135
Mar 24, 2026	41.51	43.47	41.49	42.56	42.56	3.28%	1,825,381
Mar 23, 2026	41.00	42.42	41.00	41.21	41.21	-1.69%	3,458,347
Mar 20, 2026	41.62	43.40	41.03	41.92	41.92	0.79%	5,984,290
Mar 19, 2026	39.75	42.60	39.70	41.59	41.59	5.34%	7,904,585
Mar 18, 2026	37.79	39.79	37.68	39.48	39.48	3.59%	2,151,981
Mar 17, 2026	37.60	38.72	37.40	38.11	38.11	1.76%	1,986,407
Mar 16, 2026	38.20	38.29	37.18	37.45	37.45	-2.09%	1,686,565
Mar 13, 2026	38.27	38.98	37.60	38.25	38.25	-0.03%	1,598,612
Mar 12, 2026	39.35	39.94	38.19	38.26	38.26	-2.60%	2,099,711
Mar 11, 2026	37.46	39.38	37.37	39.28	39.28	7.09%	3,882,093
Mar 10, 2026	36.53	37.75	36.16	36.68	36.68	-0.27%	2,325,725
Mar 9, 2026	37.24	38.58	36.52	36.78	36.78	-0.30%	3,093,942
Mar 6, 2026	36.05	38.10	35.91	36.89	36.89	2.53%	2,377,833
Mar 5, 2026	34.94	35.98	34.89	35.98	35.98	2.22%	1,681,012
Mar 4, 2026	34.87	35.58	34.05	35.20	35.20	1.53%	1,329,764
Mar 3, 2026	34.82	35.49	33.42	34.67	34.67	-1.92%	1,633,456
Mar 2, 2026	35.88	36.95	35.07	35.35	35.35	-0.11%	2,334,428
Feb 27, 2026	36.34	36.75	34.16	35.39	35.39	-2.45%	3,123,384
Feb 26, 2026	36.68	37.19	35.82	36.28	36.28	-2.76%	1,249,380
Feb 25, 2026	38.00	38.00	37.13	37.31	37.31	-1.84%	858,987
Feb 24, 2026	37.80	38.17	37.56	38.01	38.01	1.31%	724,359
Feb 23, 2026	38.57	38.85	37.52	37.52	37.52	-2.57%	1,163,449
Feb 20, 2026	38.31	38.81	37.92	38.51	38.51	0.03%	721,502
Feb 19, 2026	37.43	39.00	37.43	38.50	38.50	3.00%	1,227,576
Feb 18, 2026	37.49	37.69	36.71	37.38	37.38	1.00%	662,476
Feb 17, 2026	37.21	37.39	36.04	37.01	37.01	-0.96%	782,386
Feb 13, 2026	37.48	37.98	36.83	37.37	37.37	0.13%	871,003
Feb 12, 2026	39.34	39.69	37.10	37.32	37.32	-4.28%	1,459,279
Feb 11, 2026	39.75	39.96	38.84	38.99	38.99	-0.28%	1,092,007
Feb 10, 2026	38.12	39.65	37.82	39.10	39.10	2.12%	1,359,643
Feb 9, 2026	38.20	38.48	37.22	38.29	38.29	0.39%	962,902
Feb 6, 2026	38.11	38.90	37.95	38.14	38.14	1.71%	1,093,948
Feb 5, 2026	38.63	39.15	37.37	37.50	37.50	-5.04%	1,313,842
Feb 4, 2026	39.15	39.50	38.10	39.49	39.49	1.33%	1,816,354