YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 8,670.00
+140.00 (1.64%)
Sep 23, 2026, 5:12 PM BRT
YPF Sociedad Anónima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,550.00 | 8,910.00 | 8,485.00 | 8,670.00 | 8,670.00 | 1.64% | 2,434,394 |
| Sep 22, 2026 | 8,445.00 | 8,660.00 | 8,415.00 | 8,530.00 | 8,530.00 | 0.41% | 2,112,656 |
| Sep 21, 2026 | 8,760.00 | 8,795.00 | 8,400.00 | 8,495.00 | 8,495.00 | -3.03% | 3,403,038 |
| Sep 18, 2026 | 8,690.00 | 8,780.00 | 8,620.00 | 8,760.00 | 8,760.00 | 0.81% | 1,278,740 |
| Sep 17, 2026 | 8,740.00 | 8,765.00 | 8,605.00 | 8,690.00 | 8,690.00 | -0.46% | 1,423,122 |
| Sep 16, 2026 | 9,085.00 | 9,085.00 | 8,670.00 | 8,730.00 | 8,730.00 | -4.90% | 2,584,466 |
| Sep 15, 2026 | 8,980.00 | 9,220.00 | 8,980.00 | 9,180.00 | 9,180.00 | 2.40% | 2,995,773 |
| Sep 14, 2026 | 8,880.00 | 9,150.00 | 8,850.00 | 8,965.00 | 8,965.00 | 1.47% | 2,224,533 |
| Sep 11, 2026 | 8,900.00 | 9,100.00 | 8,715.00 | 8,835.00 | 8,835.00 | -1.83% | 5,146,097 |
| Sep 10, 2026 | 8,810.00 | 9,070.00 | 8,680.00 | 9,000.00 | 9,000.00 | 2.62% | 4,438,948 |
| Sep 9, 2026 | 8,545.00 | 8,795.00 | 8,415.00 | 8,770.00 | 8,770.00 | 3.60% | 2,889,078 |
| Sep 8, 2026 | 8,450.00 | 8,545.00 | 8,285.00 | 8,465.00 | 8,465.00 | 1.07% | 1,683,158 |
| Sep 7, 2026 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,375.00 | 0.24% | 492,206 |
| Sep 4, 2026 | 8,400.00 | 8,415.00 | 8,135.00 | 8,355.00 | 8,355.00 | 0.36% | 1,588,829 |
| Sep 3, 2026 | 8,635.00 | 8,745.00 | 8,300.00 | 8,325.00 | 8,325.00 | -3.08% | 2,422,893 |
| Sep 2, 2026 | 8,370.00 | 8,630.00 | 8,275.00 | 8,590.00 | 8,590.00 | 2.81% | 1,792,490 |
| Sep 1, 2026 | 8,310.00 | 8,405.00 | 8,240.00 | 8,355.00 | 8,355.00 | 1.21% | 1,878,097 |
| Aug 31, 2026 | 8,090.00 | 8,350.00 | 8,090.00 | 8,255.00 | 8,255.00 | 2.29% | 1,827,378 |
| Aug 28, 2026 | 8,115.00 | 8,180.00 | 8,045.00 | 8,070.00 | 8,070.00 | -0.62% | 1,175,545 |
| Aug 27, 2026 | 8,070.00 | 8,270.00 | 7,990.00 | 8,120.00 | 8,120.00 | 0.68% | 2,810,433 |
| Aug 26, 2026 | 8,010.00 | 8,150.00 | 7,905.00 | 8,065.00 | 8,065.00 | 0.69% | 2,420,809 |
| Aug 25, 2026 | 8,160.00 | 8,165.00 | 7,920.00 | 8,010.00 | 8,010.00 | -2.02% | 2,285,397 |
| Aug 24, 2026 | 8,145.00 | 8,290.00 | 7,980.00 | 8,175.00 | 8,175.00 | 0.31% | 2,355,515 |
| Aug 21, 2026 | 8,050.00 | 8,235.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.31% | 1,532,577 |
| Aug 20, 2026 | 8,085.00 | 8,140.00 | 7,980.00 | 8,045.00 | 8,045.00 | 1.77% | 1,771,338 |
| Aug 19, 2026 | 8,100.00 | 8,155.00 | 7,880.00 | 7,905.00 | 7,905.00 | -1.06% | 2,256,879 |
| Aug 18, 2026 | 8,250.00 | 8,375.00 | 7,980.00 | 7,990.00 | 7,990.00 | 1.65% | 3,632,058 |
| Aug 14, 2026 | 7,885.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,860.00 | 0.58% | 2,117,417 |
| Aug 13, 2026 | 7,780.00 | 7,840.00 | 7,625.00 | 7,815.00 | 7,815.00 | 0.58% | 2,052,894 |
| Aug 12, 2026 | 7,830.00 | 7,850.00 | 7,600.00 | 7,770.00 | 7,770.00 | -0.26% | 2,524,921 |
| Aug 11, 2026 | 8,200.00 | 8,370.00 | 7,670.00 | 7,790.00 | 7,790.00 | -3.41% | 4,463,801 |
| Aug 10, 2026 | 7,900.00 | 8,120.00 | 7,880.00 | 8,065.00 | 8,065.00 | 3.73% | 2,580,800 |
| Aug 7, 2026 | 8,000.00 | 8,000.00 | 7,725.00 | 7,775.00 | 7,775.00 | -0.77% | 1,229,688 |
| Aug 6, 2026 | 7,720.00 | 7,970.00 | 7,720.00 | 7,835.00 | 7,835.00 | 1.95% | 1,249,715 |
| Aug 5, 2026 | 7,970.00 | 7,970.00 | 7,635.00 | 7,685.00 | 7,685.00 | -1.98% | 2,291,514 |
| Aug 4, 2026 | 8,095.00 | 8,095.00 | 7,770.00 | 7,840.00 | 7,840.00 | -3.27% | 2,368,612 |
| Aug 3, 2026 | 8,150.00 | 8,270.00 | 8,015.00 | 8,105.00 | 8,105.00 | -2.23% | 1,196,649 |
| Jul 31, 2026 | 8,140.00 | 8,385.00 | 8,140.00 | 8,290.00 | 8,290.00 | 1.94% | 1,506,310 |
| Jul 30, 2026 | 8,020.00 | 8,200.00 | 7,975.00 | 8,132.50 | 8,132.50 | 1.94% | 1,922,070 |
| Jul 29, 2026 | 8,022.50 | 8,175.00 | 7,890.00 | 7,977.50 | 7,977.50 | 0.31% | 1,709,730 |
| Jul 28, 2026 | 8,120.00 | 8,197.50 | 7,870.00 | 7,952.50 | 7,952.50 | -2.09% | 1,221,350 |
| Jul 27, 2026 | 7,987.50 | 8,145.00 | 7,957.50 | 8,122.50 | 8,122.50 | -0.95% | 1,705,500 |
| Jul 24, 2026 | 8,222.50 | 8,242.50 | 8,092.50 | 8,200.00 | 8,200.00 | -0.58% | 1,055,390 |
| Jul 23, 2026 | 8,337.50 | 8,440.00 | 8,220.00 | 8,247.50 | 8,247.50 | -0.03% | 2,352,440 |
| Jul 22, 2026 | 8,130.00 | 8,290.00 | 8,130.00 | 8,250.00 | 8,250.00 | 2.33% | 4,425,690 |
| Jul 21, 2026 | 7,925.00 | 8,097.50 | 7,925.00 | 8,062.50 | 8,062.50 | 1.80% | 2,505,400 |
| Jul 20, 2026 | 7,800.00 | 7,930.00 | 7,670.00 | 7,920.00 | 7,920.00 | 1.67% | 2,477,030 |
| Jul 17, 2026 | 7,655.00 | 7,840.00 | 7,645.00 | 7,790.00 | 7,790.00 | 2.40% | 1,976,970 |
| Jul 16, 2026 | 7,860.00 | 7,910.00 | 7,562.50 | 7,607.50 | 7,607.50 | -3.15% | 2,055,440 |
| Jul 15, 2026 | 7,787.50 | 7,937.50 | 7,665.00 | 7,855.00 | 7,855.00 | 1.00% | 2,290,310 |