YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 37,080
-980 (-2.57%)
Sep 19, 2025, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38,200.00 | 38,920.00 | 35,520.00 | 37,080.00 | 37,080.00 | -2.57% | 1,321,800 |
| Sep 18, 2025 | 40,400.00 | 40,600.00 | 37,940.00 | 38,060.00 | 38,060.00 | -6.81% | 993,891 |
| Sep 17, 2025 | 41,080.00 | 41,560.00 | 40,520.00 | 40,840.00 | 40,840.00 | -0.34% | 374,693 |
| Sep 16, 2025 | 40,400.00 | 41,500.00 | 40,040.00 | 40,980.00 | 40,980.00 | 2.35% | 346,376 |
| Sep 15, 2025 | 40,500.00 | 41,000.00 | 39,400.00 | 40,040.00 | 40,040.00 | -0.40% | 482,511 |
| Sep 12, 2025 | 41,000.00 | 41,600.00 | 39,620.00 | 40,200.00 | 40,200.00 | -1.66% | 520,427 |
| Sep 11, 2025 | 41,200.00 | 41,700.00 | 40,600.00 | 40,880.00 | 40,880.00 | -0.58% | 419,265 |
| Sep 10, 2025 | 38,800.00 | 41,600.00 | 38,800.00 | 41,120.00 | 41,120.00 | 6.53% | 590,674 |
| Sep 9, 2025 | 38,200.00 | 40,060.00 | 38,000.00 | 38,600.00 | 38,600.00 | 1.95% | 808,258 |
| Sep 8, 2025 | 37,500.00 | 39,740.00 | 36,400.00 | 37,860.00 | 37,860.00 | -11.70% | 1,377,854 |
| Sep 5, 2025 | 42,200.00 | 43,725.00 | 41,600.00 | 42,875.00 | 42,875.00 | 0.82% | 584,958 |
| Sep 4, 2025 | 41,000.00 | 42,700.00 | 40,425.00 | 42,525.00 | 42,525.00 | 4.61% | 683,923 |
| Sep 3, 2025 | 41,000.00 | 42,050.00 | 40,150.00 | 40,650.00 | 40,650.00 | -2.17% | 754,513 |
| Sep 2, 2025 | 40,425.00 | 41,650.00 | 39,500.00 | 41,550.00 | 41,550.00 | 2.72% | 580,889 |
| Sep 1, 2025 | 41,300.00 | 41,300.00 | 40,150.00 | 40,450.00 | 40,450.00 | -2.06% | 194,724 |
| Aug 29, 2025 | 41,575.00 | 41,800.00 | 40,675.00 | 41,300.00 | 41,300.00 | -0.66% | 352,858 |
| Aug 28, 2025 | 41,200.00 | 42,800.00 | 41,200.00 | 41,575.00 | 41,575.00 | 0.91% | 676,841 |
| Aug 27, 2025 | 41,850.00 | 42,000.00 | 41,100.00 | 41,200.00 | 41,200.00 | -1.49% | 540,966 |
| Aug 26, 2025 | 41,000.00 | 42,000.00 | 40,500.00 | 41,825.00 | 41,825.00 | 1.95% | 310,893 |
| Aug 25, 2025 | 42,000.00 | 42,450.00 | 40,825.00 | 41,025.00 | 41,025.00 | -3.47% | 757,804 |
| Aug 22, 2025 | 42,250.00 | 42,900.00 | 41,800.00 | 42,500.00 | 42,500.00 | 1.80% | 324,231 |
| Aug 21, 2025 | 41,200.00 | 42,200.00 | 41,000.00 | 41,750.00 | 41,750.00 | 1.52% | 319,717 |
| Aug 20, 2025 | 41,775.00 | 42,600.00 | 41,025.00 | 41,125.00 | 41,125.00 | -1.56% | 655,341 |
| Aug 19, 2025 | 43,600.00 | 44,025.00 | 41,625.00 | 41,775.00 | 41,775.00 | -2.68% | 611,949 |
| Aug 14, 2025 | 44,500.00 | 44,625.00 | 41,925.00 | 42,925.00 | 42,925.00 | -4.19% | 628,730 |
| Aug 13, 2025 | 45,050.00 | 45,550.00 | 44,300.00 | 44,800.00 | 44,800.00 | -0.67% | 488,523 |
| Aug 12, 2025 | 45,500.00 | 46,275.00 | 44,775.00 | 45,100.00 | 45,100.00 | -0.88% | 681,070 |
| Aug 11, 2025 | 45,725.00 | 46,075.00 | 44,675.00 | 45,500.00 | 45,500.00 | -0.49% | 449,417 |
| Aug 8, 2025 | 46,750.00 | 47,275.00 | 45,000.00 | 45,725.00 | 45,725.00 | -3.84% | 657,314 |
| Aug 7, 2025 | 48,350.00 | 49,000.00 | 47,225.00 | 47,550.00 | 47,550.00 | -1.65% | 876,233 |
| Aug 6, 2025 | 47,125.00 | 48,900.00 | 47,125.00 | 48,350.00 | 48,350.00 | 2.60% | 611,598 |
| Aug 5, 2025 | 45,125.00 | 47,400.00 | 45,125.00 | 47,125.00 | 47,125.00 | 3.40% | 425,488 |
| Aug 4, 2025 | 45,600.00 | 45,850.00 | 45,025.00 | 45,575.00 | 45,575.00 | 0.89% | 274,622 |
| Aug 1, 2025 | 45,450.00 | 45,475.00 | 44,075.00 | 45,175.00 | 45,175.00 | -0.88% | 350,999 |
| Jul 31, 2025 | 44,750.00 | 46,150.00 | 44,500.00 | 45,575.00 | 45,575.00 | 1.67% | 402,691 |
| Jul 30, 2025 | 45,000.00 | 45,550.00 | 44,100.00 | 44,825.00 | 44,825.00 | -0.39% | 530,321 |
| Jul 29, 2025 | 43,500.00 | 45,300.00 | 43,250.00 | 45,000.00 | 45,000.00 | 4.23% | 642,461 |
| Jul 28, 2025 | 42,875.00 | 43,600.00 | 42,875.00 | 43,175.00 | 43,175.00 | 0.76% | 384,824 |
| Jul 25, 2025 | 41,750.00 | 43,200.00 | 41,625.00 | 42,850.00 | 42,850.00 | 3.44% | 537,371 |
| Jul 24, 2025 | 40,875.00 | 41,500.00 | 40,550.00 | 41,425.00 | 41,425.00 | 1.10% | 320,203 |
| Jul 23, 2025 | 38,600.00 | 41,375.00 | 38,600.00 | 40,975.00 | 40,975.00 | 6.36% | 654,126 |
| Jul 22, 2025 | 39,375.00 | 39,625.00 | 38,375.00 | 38,525.00 | 38,525.00 | -2.22% | 556,977 |
| Jul 21, 2025 | 39,950.00 | 40,475.00 | 39,300.00 | 39,400.00 | 39,400.00 | -1.31% | 371,860 |
| Jul 18, 2025 | 39,825.00 | 40,975.00 | 39,825.00 | 39,925.00 | 39,925.00 | 0.57% | 413,522 |
| Jul 17, 2025 | 39,400.00 | 39,900.00 | 39,225.00 | 39,700.00 | 39,700.00 | 1.02% | 336,522 |
| Jul 16, 2025 | 40,000.00 | 40,000.00 | 39,125.00 | 39,300.00 | 39,300.00 | -2.90% | 377,221 |
| Jul 15, 2025 | 40,000.00 | 40,800.00 | 39,750.00 | 40,475.00 | 40,475.00 | 0.31% | 498,901 |
| Jul 14, 2025 | 38,975.00 | 40,500.00 | 38,625.00 | 40,350.00 | 40,350.00 | 2.28% | 325,827 |
| Jul 11, 2025 | 40,100.00 | 40,150.00 | 39,300.00 | 39,450.00 | 39,450.00 | -2.53% | 354,924 |
| Jul 10, 2025 | 39,775.00 | 40,975.00 | 39,525.00 | 40,475.00 | 40,475.00 | -2.88% | 530,485 |