YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 81,950
-525 (-0.64%)
Jul 24, 2026, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 82,225.00 | 82,400.00 | 80,925.00 | 81,875.00 | - | -0.73% | 26,444 |
| Jul 23, 2026 | 83,375.00 | 84,400.00 | 82,200.00 | 82,475.00 | 82,475.00 | -0.03% | 235,244 |
| Jul 22, 2026 | 81,300.00 | 82,900.00 | 81,300.00 | 82,500.00 | 82,500.00 | 2.33% | 442,569 |
| Jul 21, 2026 | 79,250.00 | 80,975.00 | 79,250.00 | 80,625.00 | 80,625.00 | 1.80% | 250,540 |
| Jul 20, 2026 | 78,000.00 | 79,300.00 | 76,700.00 | 79,200.00 | 79,200.00 | 1.67% | 247,703 |
| Jul 17, 2026 | 76,550.00 | 78,400.00 | 76,450.00 | 77,900.00 | 77,900.00 | 2.40% | 197,697 |
| Jul 16, 2026 | 78,600.00 | 79,100.00 | 75,625.00 | 76,075.00 | 76,075.00 | -3.15% | 205,544 |
| Jul 15, 2026 | 77,875.00 | 79,375.00 | 76,650.00 | 78,550.00 | 78,550.00 | 1.00% | 229,031 |
| Jul 14, 2026 | 77,550.00 | 78,700.00 | 76,750.00 | 77,775.00 | 77,775.00 | 0.78% | 237,768 |
| Jul 13, 2026 | 75,500.00 | 77,575.00 | 75,075.00 | 77,175.00 | 77,175.00 | 3.73% | 277,637 |
| Jul 10, 2026 | 75,500.00 | 75,500.00 | 73,800.00 | 74,400.00 | 74,400.00 | -1.81% | 64,044 |
| Jul 8, 2026 | 75,100.00 | 78,900.00 | 75,100.00 | 75,775.00 | 75,775.00 | 1.81% | 481,873 |
| Jul 7, 2026 | 72,650.00 | 74,600.00 | 72,025.00 | 74,425.00 | 74,425.00 | 2.44% | 257,499 |
| Jul 6, 2026 | 72,625.00 | 73,125.00 | 70,500.00 | 72,650.00 | 72,650.00 | 1.50% | 221,479 |
| Jul 3, 2026 | 70,975.00 | 71,675.00 | 70,100.00 | 71,575.00 | 71,575.00 | 2.14% | 62,840 |
| Jul 2, 2026 | 70,300.00 | 71,800.00 | 69,550.00 | 70,075.00 | 70,075.00 | -0.32% | 210,709 |
| Jul 1, 2026 | 71,400.00 | 71,950.00 | 69,425.00 | 70,300.00 | 70,300.00 | -1.16% | 237,564 |
| Jun 30, 2026 | 71,600.00 | 72,025.00 | 70,625.00 | 71,125.00 | 71,125.00 | 0.78% | 192,317 |
| Jun 29, 2026 | 71,050.00 | 72,500.00 | 70,125.00 | 70,575.00 | 70,575.00 | 0.75% | 332,197 |
| Jun 26, 2026 | 70,400.00 | 71,200.00 | 69,600.00 | 70,050.00 | 70,050.00 | -0.99% | 166,252 |
| Jun 25, 2026 | 71,500.00 | 71,950.00 | 69,600.00 | 70,750.00 | 70,750.00 | -0.07% | 234,345 |
| Jun 24, 2026 | 74,000.00 | 74,000.00 | 69,000.00 | 70,800.00 | 70,800.00 | -5.22% | 428,549 |
| Jun 23, 2026 | 75,500.00 | 75,600.00 | 73,975.00 | 74,700.00 | 74,700.00 | -1.06% | 217,780 |
| Jun 22, 2026 | 75,500.00 | 77,300.00 | 74,500.00 | 75,500.00 | 75,500.00 | -1.21% | 198,232 |
| Jun 19, 2026 | 76,100.00 | 77,500.00 | 75,300.00 | 76,425.00 | 76,425.00 | 0.39% | 163,983 |
| Jun 18, 2026 | 76,850.00 | 76,850.00 | 74,950.00 | 76,125.00 | 76,125.00 | -0.72% | 247,886 |
| Jun 17, 2026 | 76,775.00 | 78,500.00 | 76,000.00 | 76,675.00 | 76,675.00 | -0.10% | 214,769 |
| Jun 16, 2026 | 79,250.00 | 79,250.00 | 75,800.00 | 76,750.00 | 76,750.00 | -7.97% | 551,057 |
| Jun 12, 2026 | 83,700.00 | 85,350.00 | 82,500.00 | 83,400.00 | 83,400.00 | -0.36% | 251,340 |
| Jun 11, 2026 | 82,200.00 | 85,750.00 | 82,200.00 | 83,700.00 | 83,700.00 | 1.92% | 518,666 |
| Jun 10, 2026 | 81,350.00 | 84,300.00 | 81,350.00 | 82,125.00 | 82,125.00 | 0.98% | 279,453 |
| Jun 9, 2026 | 81,975.00 | 82,425.00 | 79,500.00 | 81,325.00 | 81,325.00 | -0.76% | 242,748 |
| Jun 8, 2026 | 81,100.00 | 83,975.00 | 81,100.00 | 81,950.00 | 81,950.00 | 1.08% | 233,759 |
| Jun 5, 2026 | 85,000.00 | 85,100.00 | 80,350.00 | 81,075.00 | 81,075.00 | -3.31% | 229,694 |
| Jun 4, 2026 | 83,050.00 | 87,225.00 | 81,900.00 | 83,850.00 | 83,850.00 | 0.96% | 199,385 |
| Jun 3, 2026 | 84,000.00 | 84,325.00 | 81,975.00 | 83,050.00 | 83,050.00 | -0.27% | 329,565 |
| Jun 2, 2026 | 82,550.00 | 83,500.00 | 81,075.00 | 83,275.00 | 83,275.00 | 2.12% | 283,293 |
| Jun 1, 2026 | 78,650.00 | 83,500.00 | 78,650.00 | 81,550.00 | 81,550.00 | 4.08% | 363,909 |
| May 29, 2026 | 77,100.00 | 78,700.00 | 76,900.00 | 78,350.00 | 78,350.00 | 1.65% | 256,368 |
| May 28, 2026 | 75,000.00 | 79,300.00 | 74,700.00 | 77,075.00 | 77,075.00 | 0.59% | 288,436 |
| May 27, 2026 | 72,100.00 | 77,050.00 | 71,025.00 | 76,625.00 | 76,625.00 | 6.28% | 661,299 |
| May 26, 2026 | 70,825.00 | 72,800.00 | 70,300.00 | 72,100.00 | 72,100.00 | 1.51% | 306,112 |
| May 22, 2026 | 70,800.00 | 72,300.00 | 70,500.00 | 71,025.00 | 71,025.00 | 0.25% | 188,422 |
| May 21, 2026 | 70,025.00 | 72,750.00 | 70,025.00 | 70,850.00 | 70,850.00 | 1.50% | 382,169 |
| May 20, 2026 | 71,250.00 | 72,900.00 | 69,250.00 | 69,800.00 | 69,800.00 | -2.07% | 403,714 |
| May 19, 2026 | 70,550.00 | 72,725.00 | 70,025.00 | 71,275.00 | 71,275.00 | 1.24% | 525,379 |
| May 18, 2026 | 65,400.00 | 70,950.00 | 65,400.00 | 70,400.00 | 70,400.00 | 8.31% | 1,052,245 |
| May 15, 2026 | 65,300.00 | 66,750.00 | 64,550.00 | 65,000.00 | 65,000.00 | -0.46% | 118,894 |
| May 14, 2026 | 64,500.00 | 65,900.00 | 64,100.00 | 65,300.00 | 65,300.00 | 1.20% | 201,975 |
| May 13, 2026 | 66,300.00 | 66,600.00 | 64,375.00 | 64,525.00 | 64,525.00 | -2.93% | 249,531 |