YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 60,825
-725 (-1.18%)
Mar 23, 2026, 3:00 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 60,475.00 | 61,925.00 | 59,800.00 | 60,675.00 | - | -1.42% | 82,206 |
| Mar 20, 2026 | 60,950.00 | 63,700.00 | 60,300.00 | 61,550.00 | 61,550.00 | 0.94% | 1,128,698 |
| Mar 19, 2026 | 58,000.00 | 62,400.00 | 58,000.00 | 60,975.00 | 60,975.00 | 4.86% | 1,461,109 |
| Mar 18, 2026 | 55,300.00 | 58,500.00 | 55,300.00 | 58,150.00 | 58,150.00 | 4.07% | 411,774 |
| Mar 17, 2026 | 55,550.00 | 56,725.00 | 54,925.00 | 55,875.00 | 55,875.00 | 1.59% | 396,327 |
| Mar 16, 2026 | 56,250.00 | 56,250.00 | 54,550.00 | 55,000.00 | 55,000.00 | -2.18% | 306,509 |
| Mar 13, 2026 | 56,050.00 | 56,700.00 | 54,675.00 | 56,225.00 | 56,225.00 | 0.49% | 269,469 |
| Mar 12, 2026 | 56,950.00 | 58,375.00 | 55,800.00 | 55,950.00 | 55,950.00 | -1.76% | 426,768 |
| Mar 11, 2026 | 54,100.00 | 57,250.00 | 54,100.00 | 56,950.00 | 56,950.00 | 6.25% | 854,373 |
| Mar 10, 2026 | 53,700.00 | 55,200.00 | 53,250.00 | 53,600.00 | 53,600.00 | -0.46% | 401,703 |
| Mar 9, 2026 | 55,900.00 | 57,000.00 | 53,750.00 | 53,850.00 | 53,850.00 | -2.27% | 457,925 |
| Mar 6, 2026 | 52,500.00 | 56,100.00 | 52,500.00 | 55,100.00 | 55,100.00 | 5.76% | 660,336 |
| Mar 5, 2026 | 51,025.00 | 52,700.00 | 51,025.00 | 52,100.00 | 52,100.00 | 2.91% | 383,125 |
| Mar 4, 2026 | 52,825.00 | 52,825.00 | 49,960.00 | 50,625.00 | 50,625.00 | -1.70% | 360,560 |
| Mar 3, 2026 | 51,300.00 | 52,900.00 | 49,800.00 | 51,500.00 | 51,500.00 | 0.49% | 370,877 |
| 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 |