YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 45,275
-300 (-0.66%)
Aug 1, 2025, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 39,550.00 | 41,775.00 | 39,525.00 | 41,675.00 | 41,675.00 | 5.57% | 627,921 |
| Jul 7, 2025 | 39,925.00 | 40,100.00 | 38,900.00 | 39,475.00 | 39,475.00 | -1.25% | 457,189 |
| Jul 4, 2025 | 40,000.00 | 40,350.00 | 39,700.00 | 39,975.00 | 39,975.00 | - | 63,276 |
| Jul 3, 2025 | 40,000.00 | 40,400.00 | 39,625.00 | 39,975.00 | 39,975.00 | 0.88% | 261,608 |
| Jul 2, 2025 | 38,950.00 | 39,900.00 | 38,825.00 | 39,625.00 | 39,625.00 | 1.73% | 438,862 |
| Jul 1, 2025 | 37,775.00 | 39,200.00 | 37,550.00 | 38,950.00 | 38,950.00 | 2.30% | 713,819 |
| Jun 30, 2025 | 39,700.00 | 39,975.00 | 37,075.00 | 38,075.00 | 38,075.00 | -5.05% | 1,726,302 |
| Jun 27, 2025 | 40,200.00 | 40,575.00 | 39,850.00 | 40,100.00 | 40,100.00 | -0.25% | 414,810 |
| Jun 26, 2025 | 40,000.00 | 40,550.00 | 39,775.00 | 40,200.00 | 40,200.00 | 1.07% | 591,868 |
| Jun 25, 2025 | 40,275.00 | 40,450.00 | 39,625.00 | 39,775.00 | 39,775.00 | -2.99% | 468,421 |
| Jun 24, 2025 | 40,225.00 | 41,275.00 | 39,750.00 | 41,000.00 | 41,000.00 | 1.86% | 385,017 |
| Jun 23, 2025 | 40,650.00 | 41,200.00 | 39,700.00 | 40,250.00 | 40,250.00 | -3.19% | 528,154 |
| Jun 19, 2025 | 41,475.00 | 41,900.00 | 41,475.00 | 41,575.00 | 41,575.00 | 0.24% | 126,374 |
| Jun 18, 2025 | 42,250.00 | 42,600.00 | 41,300.00 | 41,475.00 | 41,475.00 | -1.07% | 337,867 |
| Jun 17, 2025 | 42,275.00 | 42,625.00 | 41,675.00 | 41,925.00 | 41,925.00 | -3.06% | 517,094 |
| Jun 13, 2025 | 43,300.00 | 44,525.00 | 42,150.00 | 43,250.00 | 43,250.00 | 0.70% | 668,120 |
| Jun 12, 2025 | 43,300.00 | 43,875.00 | 42,850.00 | 42,950.00 | 42,950.00 | -0.17% | 461,315 |
| Jun 11, 2025 | 43,400.00 | 44,300.00 | 42,225.00 | 43,025.00 | 43,025.00 | -0.52% | 483,692 |
| Jun 10, 2025 | 41,200.00 | 43,475.00 | 41,200.00 | 43,250.00 | 43,250.00 | 6.66% | 714,901 |
| Jun 9, 2025 | 41,175.00 | 41,175.00 | 40,400.00 | 40,550.00 | 40,550.00 | -1.52% | 460,426 |
| Jun 6, 2025 | 40,525.00 | 41,450.00 | 40,100.00 | 41,175.00 | 41,175.00 | 1.42% | 360,175 |
| Jun 5, 2025 | 40,550.00 | 41,225.00 | 40,350.00 | 40,600.00 | 40,600.00 | 0.19% | 384,567 |
| Jun 4, 2025 | 41,925.00 | 42,650.00 | 40,300.00 | 40,525.00 | 40,525.00 | -4.31% | 627,527 |
| Jun 3, 2025 | 41,400.00 | 42,750.00 | 41,000.00 | 42,350.00 | 42,350.00 | 2.17% | 569,380 |
| Jun 2, 2025 | 43,000.00 | 43,050.00 | 41,350.00 | 41,450.00 | 41,450.00 | -2.93% | 323,768 |
| May 30, 2025 | 42,975.00 | 43,750.00 | 42,475.00 | 42,700.00 | 42,700.00 | -1.84% | 543,048 |
| May 29, 2025 | 43,450.00 | 44,000.00 | 43,150.00 | 43,500.00 | 43,500.00 | -0.23% | 549,157 |
| May 28, 2025 | 42,450.00 | 44,300.00 | 42,275.00 | 43,600.00 | 43,600.00 | 1.16% | 536,644 |
| May 27, 2025 | 42,900.00 | 43,150.00 | 42,300.00 | 43,100.00 | 43,100.00 | -0.12% | 439,891 |
| May 26, 2025 | 42,625.00 | 43,200.00 | 42,600.00 | 43,150.00 | 43,150.00 | 1.41% | 191,495 |
| May 23, 2025 | 41,900.00 | 42,650.00 | 41,425.00 | 42,550.00 | 42,550.00 | 1.31% | 398,741 |
| May 22, 2025 | 41,700.00 | 42,700.00 | 41,325.00 | 42,000.00 | 42,000.00 | 0.18% | 649,659 |
| May 21, 2025 | 43,000.00 | 43,350.00 | 41,900.00 | 41,925.00 | 41,925.00 | -2.04% | 850,185 |