YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 54,675
-75 (-0.14%)
At close: Dec 19, 2025
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54,900.00 | 55,750.00 | 54,600.00 | 54,675.00 | 54,675.00 | -0.14% | 310,804 |
| Dec 18, 2025 | 52,900.00 | 55,000.00 | 51,650.00 | 54,750.00 | 54,750.00 | 2.91% | 479,210 |
| Dec 17, 2025 | 53,275.00 | 54,050.00 | 52,550.00 | 53,200.00 | 53,200.00 | - | 318,957 |
| Dec 16, 2025 | 53,600.00 | 54,350.00 | 52,275.00 | 53,200.00 | 53,200.00 | -0.65% | 326,386 |
| Dec 15, 2025 | 53,200.00 | 53,900.00 | 52,500.00 | 53,550.00 | 53,550.00 | 1.32% | 389,814 |
| Dec 12, 2025 | 53,850.00 | 54,000.00 | 52,400.00 | 52,850.00 | 52,850.00 | -0.94% | 281,784 |
| Dec 11, 2025 | 54,375.00 | 54,375.00 | 52,625.00 | 53,350.00 | 53,350.00 | -1.93% | 403,618 |
| Dec 10, 2025 | 53,300.00 | 54,850.00 | 53,250.00 | 54,400.00 | 54,400.00 | 1.02% | 285,739 |
| Dec 9, 2025 | 55,000.00 | 55,350.00 | 53,300.00 | 53,850.00 | 53,850.00 | -2.05% | 232,614 |
| Dec 5, 2025 | 56,225.00 | 57,100.00 | 54,750.00 | 54,975.00 | 54,975.00 | -1.74% | 420,115 |
| Dec 4, 2025 | 56,725.00 | 57,500.00 | 55,875.00 | 55,950.00 | 55,950.00 | -1.32% | 321,970 |
| Dec 3, 2025 | 55,700.00 | 56,875.00 | 55,500.00 | 56,700.00 | 56,700.00 | 2.02% | 372,438 |
| Dec 2, 2025 | 55,775.00 | 56,400.00 | 55,250.00 | 55,575.00 | 55,575.00 | -0.22% | 357,955 |
| Dec 1, 2025 | 56,100.00 | 56,500.00 | 55,325.00 | 55,700.00 | 55,700.00 | -0.71% | 288,270 |
| Nov 28, 2025 | 56,100.00 | 56,675.00 | 55,800.00 | 56,100.00 | 56,100.00 | -0.13% | 333,046 |
| Nov 27, 2025 | 55,850.00 | 57,800.00 | 54,800.00 | 56,175.00 | 56,175.00 | 0.94% | 137,159 |
| Nov 26, 2025 | 54,025.00 | 56,000.00 | 54,000.00 | 55,650.00 | 55,650.00 | 1.97% | 422,503 |
| Nov 25, 2025 | 53,700.00 | 56,000.00 | 52,500.00 | 54,575.00 | 54,575.00 | 1.11% | 769,338 |
| Nov 21, 2025 | 55,950.00 | 55,950.00 | 53,300.00 | 53,975.00 | 53,975.00 | -3.27% | 236,411 |
| Nov 20, 2025 | 56,725.00 | 57,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | -1.33% | 500,241 |
| Nov 19, 2025 | 57,100.00 | 58,000.00 | 56,425.00 | 56,550.00 | 56,550.00 | -2.12% | 454,410 |
| Nov 18, 2025 | 56,900.00 | 57,975.00 | 55,225.00 | 57,775.00 | 57,775.00 | 1.63% | 449,909 |
| Nov 17, 2025 | 58,200.00 | 58,575.00 | 56,725.00 | 56,850.00 | 56,850.00 | -2.24% | 501,962 |
| Nov 14, 2025 | 54,675.00 | 59,300.00 | 53,000.00 | 58,150.00 | 58,150.00 | 5.78% | 798,922 |
| Nov 13, 2025 | 55,875.00 | 56,300.00 | 54,400.00 | 54,975.00 | 54,975.00 | -1.61% | 399,136 |
| Nov 12, 2025 | 55,550.00 | 56,475.00 | 55,275.00 | 55,875.00 | 55,875.00 | -0.31% | 465,748 |
| Nov 11, 2025 | 55,800.00 | 56,675.00 | 55,000.00 | 56,050.00 | 56,050.00 | 0.31% | 550,782 |
| Nov 10, 2025 | 54,750.00 | 55,950.00 | 53,125.00 | 55,875.00 | 55,875.00 | 2.90% | 864,161 |
| Nov 7, 2025 | 54,575.00 | 55,075.00 | 53,000.00 | 54,300.00 | 54,300.00 | -0.59% | 848,510 |
| Nov 6, 2025 | 55,700.00 | 56,525.00 | 54,250.00 | 54,625.00 | 54,625.00 | -1.75% | 279,301 |
| Nov 5, 2025 | 55,400.00 | 57,000.00 | 54,850.00 | 55,600.00 | 55,600.00 | 0.41% | 875,786 |
| Nov 4, 2025 | 55,675.00 | 56,050.00 | 53,775.00 | 55,375.00 | 55,375.00 | -1.20% | 978,945 |
| Nov 3, 2025 | 54,600.00 | 57,575.00 | 54,600.00 | 56,050.00 | 56,050.00 | 2.66% | 1,317,513 |
| Oct 31, 2025 | 51,350.00 | 55,000.00 | 51,350.00 | 54,600.00 | 54,600.00 | 5.71% | 1,162,039 |
| Oct 30, 2025 | 51,750.00 | 52,400.00 | 50,625.00 | 51,650.00 | 51,650.00 | -0.63% | 850,388 |
| Oct 29, 2025 | 50,700.00 | 53,125.00 | 50,000.00 | 51,975.00 | 51,975.00 | 2.67% | 1,569,305 |
| Oct 28, 2025 | 48,100.00 | 51,775.00 | 48,020.00 | 50,625.00 | 50,625.00 | 3.95% | 1,472,967 |
| Oct 27, 2025 | 47,900.00 | 51,900.00 | 46,820.00 | 48,700.00 | 48,700.00 | 15.18% | 1,969,918 |
| Oct 24, 2025 | 41,740.00 | 44,000.00 | 41,720.00 | 42,280.00 | 42,280.00 | 1.29% | 623,422 |
| Oct 23, 2025 | 40,000.00 | 42,460.00 | 40,000.00 | 41,740.00 | 41,740.00 | 4.82% | 751,565 |
| Oct 22, 2025 | 39,900.00 | 40,200.00 | 38,780.00 | 39,820.00 | 39,820.00 | 0.05% | 894,788 |
| Oct 21, 2025 | 40,300.00 | 41,640.00 | 38,600.00 | 39,800.00 | 39,800.00 | 0.71% | 685,353 |
| Oct 20, 2025 | 40,200.00 | 41,200.00 | 39,200.00 | 39,520.00 | 39,520.00 | -1.84% | 578,784 |
| Oct 17, 2025 | 39,200.00 | 40,300.00 | 39,100.00 | 40,260.00 | 40,260.00 | 2.91% | 362,429 |
| Oct 16, 2025 | 39,280.00 | 39,300.00 | 38,400.00 | 39,120.00 | 39,120.00 | 1.09% | 547,010 |
| Oct 15, 2025 | 38,580.00 | 40,440.00 | 38,000.00 | 38,700.00 | 38,700.00 | 0.62% | 1,105,332 |
| Oct 14, 2025 | 39,620.00 | 41,640.00 | 37,500.00 | 38,460.00 | 38,460.00 | -3.27% | 1,387,831 |
| Oct 13, 2025 | 38,500.00 | 40,420.00 | 37,300.00 | 39,760.00 | 39,760.00 | 2.85% | 758,682 |
| Oct 9, 2025 | 37,800.00 | 40,160.00 | 37,800.00 | 38,660.00 | 38,660.00 | 2.49% | 899,242 |
| Oct 8, 2025 | 37,520.00 | 37,800.00 | 36,500.00 | 37,720.00 | 37,720.00 | 0.53% | 701,141 |