YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 51,250
+475 (0.94%)
At close: Mar 2, 2026
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 53,000.00 | 54,150.00 | 51,200.00 | 51,250.00 | 51,250.00 | 0.94% | 641,437 |
| Feb 27, 2026 | 53,875.00 | 54,375.00 | 50,625.00 | 50,775.00 | 50,775.00 | -4.92% | 833,848 |
| Feb 26, 2026 | 54,575.00 | 54,975.00 | 53,125.00 | 53,400.00 | 53,400.00 | -2.29% | 196,806 |
| Feb 25, 2026 | 54,600.00 | 55,550.00 | 53,875.00 | 54,650.00 | 54,650.00 | -0.46% | 252,818 |
| Feb 24, 2026 | 54,350.00 | 55,150.00 | 54,325.00 | 54,900.00 | 54,900.00 | 1.06% | 165,825 |
| Feb 23, 2026 | 55,575.00 | 55,725.00 | 54,200.00 | 54,325.00 | 54,325.00 | -2.34% | 167,600 |
| Feb 20, 2026 | 55,900.00 | 56,525.00 | 55,200.00 | 55,625.00 | 55,625.00 | -0.58% | 194,803 |
| Feb 19, 2026 | 53,600.00 | 56,375.00 | 53,600.00 | 55,950.00 | 55,950.00 | 3.52% | 308,434 |
| Feb 18, 2026 | 54,600.00 | 55,500.00 | 53,725.00 | 54,050.00 | 54,050.00 | -1.10% | 220,690 |
| Feb 13, 2026 | 55,450.00 | 55,950.00 | 54,325.00 | 54,650.00 | 54,650.00 | -1.09% | 189,263 |
| Feb 12, 2026 | 57,725.00 | 58,150.00 | 54,875.00 | 55,250.00 | 55,250.00 | -4.29% | 267,085 |
| Feb 11, 2026 | 58,900.00 | 58,900.00 | 57,100.00 | 57,725.00 | 57,725.00 | -0.69% | 272,810 |
| Feb 10, 2026 | 56,675.00 | 58,600.00 | 55,550.00 | 58,125.00 | 58,125.00 | 2.56% | 369,106 |
| Feb 9, 2026 | 56,900.00 | 57,500.00 | 55,350.00 | 56,675.00 | 56,675.00 | -0.40% | 381,762 |
| Feb 6, 2026 | 56,500.00 | 58,300.00 | 56,500.00 | 56,900.00 | 56,900.00 | 0.84% | 242,307 |
| Feb 5, 2026 | 58,000.00 | 58,500.00 | 56,200.00 | 56,425.00 | 56,425.00 | -3.34% | 300,298 |
| Feb 4, 2026 | 57,800.00 | 59,000.00 | 57,000.00 | 58,375.00 | 58,375.00 | 2.19% | 345,581 |
| Feb 3, 2026 | 57,950.00 | 58,200.00 | 56,225.00 | 57,125.00 | 57,125.00 | -1.47% | 394,483 |
| Feb 2, 2026 | 58,200.00 | 59,300.00 | 57,200.00 | 57,975.00 | 57,975.00 | -2.89% | 312,491 |
| Jan 30, 2026 | 58,975.00 | 60,600.00 | 58,400.00 | 59,700.00 | 59,700.00 | 1.06% | 653,997 |
| Jan 29, 2026 | 58,400.00 | 59,500.00 | 57,000.00 | 59,075.00 | 59,075.00 | 1.77% | 519,371 |
| Jan 28, 2026 | 57,750.00 | 58,650.00 | 57,250.00 | 58,050.00 | 58,050.00 | 0.56% | 365,378 |
| Jan 27, 2026 | 55,300.00 | 57,800.00 | 55,175.00 | 57,725.00 | 57,725.00 | 4.43% | 539,366 |
| Jan 26, 2026 | 55,075.00 | 56,500.00 | 54,850.00 | 55,275.00 | 55,275.00 | 0.23% | 327,865 |
| Jan 23, 2026 | 53,900.00 | 55,650.00 | 53,550.00 | 55,150.00 | 55,150.00 | 2.46% | 331,418 |
| Jan 22, 2026 | 53,975.00 | 54,600.00 | 53,275.00 | 53,825.00 | 53,825.00 | -0.32% | 285,357 |
| Jan 21, 2026 | 52,800.00 | 54,250.00 | 52,800.00 | 54,000.00 | 54,000.00 | 2.52% | 261,611 |
| Jan 20, 2026 | 51,575.00 | 53,250.00 | 50,650.00 | 52,675.00 | 52,675.00 | 2.03% | 331,295 |
| Jan 19, 2026 | 52,100.00 | 52,100.00 | 51,200.00 | 51,625.00 | 51,625.00 | -1.01% | 51,449 |
| Jan 16, 2026 | 51,800.00 | 52,775.00 | 51,425.00 | 52,150.00 | 52,150.00 | 0.63% | 173,522 |
| Jan 15, 2026 | 52,825.00 | 53,000.00 | 51,550.00 | 51,825.00 | 51,825.00 | -1.89% | 209,539 |
| Jan 14, 2026 | 52,975.00 | 53,875.00 | 52,750.00 | 52,825.00 | 52,825.00 | - | 363,990 |
| Jan 13, 2026 | 51,750.00 | 53,150.00 | 51,750.00 | 52,825.00 | 52,825.00 | 2.08% | 507,061 |
| Jan 12, 2026 | 51,900.00 | 52,250.00 | 51,150.00 | 51,750.00 | 51,750.00 | -0.24% | 388,088 |
| Jan 9, 2026 | 51,900.00 | 52,675.00 | 51,250.00 | 51,875.00 | 51,875.00 | -0.10% | 408,604 |
| Jan 8, 2026 | 51,000.00 | 52,000.00 | 50,750.00 | 51,925.00 | 51,925.00 | 1.61% | 474,767 |
| Jan 7, 2026 | 53,900.00 | 53,925.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.02% | 767,522 |
| Jan 6, 2026 | 55,550.00 | 56,225.00 | 54,200.00 | 54,375.00 | 54,375.00 | -1.63% | 464,560 |
| Jan 5, 2026 | 56,100.00 | 56,300.00 | 54,175.00 | 55,275.00 | 55,275.00 | -2.08% | 408,349 |
| Jan 2, 2026 | 55,550.00 | 56,575.00 | 54,550.00 | 56,450.00 | 56,450.00 | 3.39% | 211,292 |
| Dec 30, 2025 | 55,900.00 | 56,275.00 | 54,450.00 | 54,600.00 | 54,600.00 | -2.24% | 427,214 |
| Dec 29, 2025 | 55,025.00 | 56,850.00 | 55,025.00 | 55,850.00 | 55,850.00 | 2.29% | 391,579 |
| Dec 26, 2025 | 54,900.00 | 55,425.00 | 54,500.00 | 54,600.00 | 54,600.00 | -0.55% | 148,572 |
| Dec 24, 2025 | 55,200.00 | 55,600.00 | 54,550.00 | 54,900.00 | 54,900.00 | -0.36% | 27,914 |
| Dec 23, 2025 | 55,100.00 | 56,450.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.05% | 281,417 |
| Dec 22, 2025 | 55,000.00 | 55,625.00 | 54,900.00 | 55,125.00 | 55,125.00 | 0.82% | 266,500 |
| 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 |