YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.58	43.98	43.16	43.39	43.39	0.91%	1,475,620
Apr 27, 2026	43.45	43.84	42.73	43.00	43.00	0.14%	1,734,212
Apr 24, 2026	43.12	43.44	42.02	42.94	42.94	-0.85%	1,428,835
Apr 23, 2026	43.53	43.77	43.12	43.31	43.31	0.37%	1,823,724
Apr 22, 2026	44.06	44.37	42.98	43.15	43.15	0.07%	1,547,473
Apr 21, 2026	41.08	43.66	41.08	43.12	43.12	5.22%	3,375,077
Apr 20, 2026	40.64	41.31	40.41	40.98	40.98	0.96%	1,312,008
Apr 17, 2026	40.44	41.00	39.35	40.59	40.59	-3.06%	3,030,001
Apr 16, 2026	41.67	42.02	41.39	41.87	41.87	0.79%	1,239,165
Apr 15, 2026	41.79	42.35	41.39	41.54	41.54	-1.35%	2,022,775
Apr 14, 2026	43.37	43.38	41.73	42.11	42.11	-3.22%	1,900,718
Apr 13, 2026	43.66	44.48	43.14	43.51	43.51	1.30%	2,056,805
Apr 10, 2026	42.62	43.20	42.57	42.95	42.95	0.61%	1,091,751
Apr 9, 2026	43.66	44.00	42.46	42.69	42.69	-1.82%	2,023,713
Apr 8, 2026	41.93	43.69	41.35	43.48	43.48	-1.56%	2,948,890
Apr 7, 2026	44.23	45.11	43.30	44.17	44.17	0.66%	2,521,842
Apr 6, 2026	45.09	45.28	43.62	43.88	43.88	-2.96%	1,572,217
Apr 2, 2026	46.00	46.61	44.45	45.22	45.22	2.05%	1,980,477
Apr 1, 2026	44.85	46.22	43.65	44.31	44.31	-4.13%	5,765,276
Mar 31, 2026	46.55	48.96	45.46	46.22	46.22	0.22%	5,822,639
Mar 30, 2026	46.70	47.84	45.80	46.12	46.12	2.10%	4,811,155
Mar 27, 2026	43.97	46.99	43.68	45.17	45.17	3.41%	6,274,015
Mar 26, 2026	42.80	44.90	42.80	43.68	43.68	1.16%	3,975,935
Mar 25, 2026	41.84	43.19	41.64	43.18	43.18	1.46%	2,577,604
Mar 24, 2026	41.51	43.47	41.49	42.56	42.56	3.28%	1,818,073
Mar 23, 2026	41.00	42.42	41.00	41.21	41.21	-1.69%	3,450,100
Mar 20, 2026	41.62	43.40	41.03	41.92	41.92	0.79%	5,968,884
Mar 19, 2026	39.75	42.60	39.70	41.59	41.59	5.34%	7,897,587
Mar 18, 2026	37.79	39.79	37.68	39.48	39.48	3.59%	2,143,749
Mar 17, 2026	37.60	38.72	37.40	38.11	38.11	1.76%	1,964,113
Mar 16, 2026	38.20	38.29	37.18	37.45	37.45	-2.09%	1,686,245
Mar 13, 2026	38.27	38.98	37.60	38.25	38.25	-0.03%	1,598,312
Mar 12, 2026	39.35	39.94	38.19	38.26	38.26	-2.60%	2,094,091
Mar 11, 2026	37.46	39.38	37.37	39.28	39.28	7.09%	3,876,376
Mar 10, 2026	36.53	37.75	36.16	36.68	36.68	-0.27%	2,320,830
Mar 9, 2026	37.24	38.58	36.52	36.78	36.78	-0.30%	3,092,108
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