YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 7,190.00
-75.00 (-1.03%)
Nov 3, 2026, 11:31 AM BRT
YPF Sociedad Anónima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,270.00 | 7,290.00 | 7,110.00 | 7,190.00 | 7,190.00 | -0.76% | 365,620 |
| Nov 2, 2026 | 7,800.00 | 7,800.00 | 7,225.00 | 7,245.00 | 7,245.00 | -6.94% | 2,650,481 |
| Oct 30, 2026 | 7,950.00 | 7,950.00 | 7,710.00 | 7,785.00 | 7,785.00 | -1.08% | 1,722,041 |
| Oct 29, 2026 | 8,190.00 | 8,230.00 | 7,855.00 | 7,870.00 | 7,870.00 | -3.85% | 1,423,690 |
| Oct 28, 2026 | 8,080.00 | 8,200.00 | 8,010.00 | 8,185.00 | 8,185.00 | 1.93% | 1,201,398 |
| Oct 27, 2026 | 8,260.00 | 8,400.00 | 8,015.00 | 8,030.00 | 8,030.00 | -2.78% | 1,851,314 |
| Oct 26, 2026 | 8,240.00 | 8,330.00 | 7,800.00 | 8,260.00 | 8,260.00 | -1.08% | 2,751,926 |
| Oct 23, 2026 | 8,040.00 | 8,390.00 | 8,040.00 | 8,350.00 | 8,350.00 | 3.86% | 1,694,255 |
| Oct 22, 2026 | 8,300.00 | 8,335.00 | 7,905.00 | 8,040.00 | 8,040.00 | -2.43% | 1,501,099 |
| Oct 21, 2026 | 8,220.00 | 8,360.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.24% | 1,073,246 |
| Oct 20, 2026 | 8,380.00 | 8,440.00 | 8,160.00 | 8,220.00 | 8,220.00 | -0.18% | 1,621,580 |
| Oct 19, 2026 | 8,430.00 | 8,430.00 | 8,140.00 | 8,235.00 | 8,235.00 | -2.31% | 918,831 |
| Oct 16, 2026 | 8,375.00 | 8,460.00 | 8,280.00 | 8,430.00 | 8,430.00 | 1.93% | 740,587 |
| Oct 15, 2026 | 8,460.00 | 8,560.00 | 8,215.00 | 8,270.00 | 8,270.00 | -2.25% | 1,209,404 |
| Oct 14, 2026 | 8,355.00 | 8,555.00 | 8,355.00 | 8,460.00 | 8,460.00 | 1.56% | 1,754,497 |
| Oct 13, 2026 | 8,155.00 | 8,485.00 | 8,155.00 | 8,330.00 | 8,330.00 | 3.29% | 1,938,625 |
| Oct 9, 2026 | 8,010.00 | 8,305.00 | 8,000.00 | 8,065.00 | 8,065.00 | 0.25% | 1,664,266 |
| Oct 8, 2026 | 8,060.00 | 8,165.00 | 7,965.00 | 8,045.00 | 8,045.00 | 0.81% | 1,671,165 |
| Oct 7, 2026 | 8,295.00 | 8,300.00 | 7,940.00 | 7,980.00 | 7,980.00 | -3.21% | 2,255,106 |
| Oct 6, 2026 | 8,230.00 | 8,315.00 | 8,135.00 | 8,245.00 | 8,245.00 | 0.24% | 1,544,882 |
| Oct 5, 2026 | 8,155.00 | 8,320.00 | 8,105.00 | 8,225.00 | 8,225.00 | 2.17% | 1,853,690 |
| Oct 2, 2026 | 7,990.00 | 8,145.00 | 7,875.00 | 8,050.00 | 8,050.00 | 0.56% | 2,108,342 |
| Oct 1, 2026 | 8,100.00 | 8,180.00 | 7,935.00 | 8,005.00 | 8,005.00 | -1.11% | 1,399,238 |
| Sep 30, 2026 | 8,135.00 | 8,265.00 | 8,055.00 | 8,095.00 | 8,095.00 | -0.18% | 1,875,740 |
| Sep 29, 2026 | 8,300.00 | 8,300.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.35% | 2,246,774 |
| Sep 28, 2026 | 8,490.00 | 8,600.00 | 8,300.00 | 8,305.00 | 8,305.00 | -1.60% | 3,108,697 |
| Sep 25, 2026 | 8,585.00 | 8,585.00 | 8,400.00 | 8,440.00 | 8,440.00 | -2.26% | 1,640,981 |
| Sep 24, 2026 | 8,760.00 | 8,850.00 | 8,525.00 | 8,635.00 | 8,635.00 | -0.40% | 1,614,464 |
| 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% | 1,423,151 |
| 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% | 1,827,555 |
| 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% | 2,420,824 |
| Aug 25, 2026 | 8,160.00 | 8,165.00 | 7,920.00 | 8,010.00 | 8,010.00 | -2.02% | 2,285,397 |