YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 83,475
-225 (-0.27%)
Jun 12, 2026, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 66,450.00 | 67,725.00 | 66,050.00 | 66,475.00 | 66,475.00 | 0.08% | 305,298 |
| May 11, 2026 | 63,225.00 | 66,600.00 | 63,025.00 | 66,425.00 | 66,425.00 | 5.73% | 483,532 |
| May 8, 2026 | 63,800.00 | 64,200.00 | 62,250.00 | 62,825.00 | 62,825.00 | -1.18% | 217,651 |
| May 7, 2026 | 63,450.00 | 63,700.00 | 61,800.00 | 63,575.00 | 63,575.00 | -0.97% | 345,303 |
| May 6, 2026 | 63,900.00 | 64,425.00 | 62,725.00 | 64,200.00 | 64,200.00 | -1.57% | 417,336 |
| May 5, 2026 | 66,400.00 | 66,425.00 | 64,675.00 | 65,225.00 | 65,225.00 | -1.88% | 319,696 |
| May 4, 2026 | 65,600.00 | 66,600.00 | 65,250.00 | 66,475.00 | 66,475.00 | -1.74% | 288,691 |
| Apr 30, 2026 | 67,050.00 | 67,850.00 | 65,700.00 | 67,650.00 | 67,650.00 | 0.93% | 319,195 |
| Apr 29, 2026 | 66,000.00 | 67,200.00 | 65,575.00 | 67,025.00 | 67,025.00 | 2.60% | 443,057 |
| Apr 28, 2026 | 65,175.00 | 66,450.00 | 65,125.00 | 65,325.00 | 65,325.00 | 0.35% | 250,022 |
| Apr 27, 2026 | 64,200.00 | 65,800.00 | 64,050.00 | 65,100.00 | 65,100.00 | 1.32% | 269,249 |
| Apr 24, 2026 | 64,000.00 | 64,375.00 | 62,475.00 | 64,250.00 | 64,250.00 | 0.47% | 185,178 |
| Apr 23, 2026 | 63,550.00 | 64,650.00 | 63,350.00 | 63,950.00 | 63,950.00 | 0.59% | 253,156 |
| Apr 22, 2026 | 63,425.00 | 64,900.00 | 62,975.00 | 63,575.00 | 63,575.00 | 0.32% | 239,319 |
| Apr 21, 2026 | 60,375.00 | 64,000.00 | 60,175.00 | 63,375.00 | 63,375.00 | 4.97% | 723,109 |
| Apr 20, 2026 | 60,000.00 | 60,550.00 | 59,300.00 | 60,375.00 | 60,375.00 | 1.98% | 350,488 |
| Apr 17, 2026 | 59,725.00 | 59,750.00 | 57,550.00 | 59,200.00 | 59,200.00 | -2.63% | 516,102 |
| Apr 16, 2026 | 60,300.00 | 61,000.00 | 60,025.00 | 60,800.00 | 60,800.00 | 0.70% | 213,380 |
| Apr 15, 2026 | 61,900.00 | 62,350.00 | 60,100.00 | 60,375.00 | 60,375.00 | -2.50% | 320,861 |
| Apr 14, 2026 | 63,650.00 | 65,200.00 | 61,150.00 | 61,925.00 | 61,925.00 | -2.75% | 345,536 |
| Apr 13, 2026 | 63,750.00 | 65,450.00 | 63,300.00 | 63,675.00 | 63,675.00 | 0.63% | 284,798 |
| Apr 10, 2026 | 62,925.00 | 63,800.00 | 62,425.00 | 63,275.00 | 63,275.00 | 0.52% | 202,301 |
| Apr 9, 2026 | 64,400.00 | 65,150.00 | 62,700.00 | 62,950.00 | 62,950.00 | -1.79% | 272,670 |
| Apr 8, 2026 | 62,200.00 | 64,600.00 | 59,000.00 | 64,100.00 | 64,100.00 | -2.06% | 520,063 |
| Apr 7, 2026 | 65,400.00 | 66,600.00 | 64,500.00 | 65,450.00 | 65,450.00 | 0.89% | 553,489 |
| Apr 6, 2026 | 65,925.00 | 67,475.00 | 64,650.00 | 64,875.00 | 64,875.00 | -0.88% | 429,166 |
| Apr 1, 2026 | 66,700.00 | 67,525.00 | 64,800.00 | 65,450.00 | 65,450.00 | -3.04% | 1,522,111 |
| Mar 31, 2026 | 68,700.00 | 72,050.00 | 66,500.00 | 67,500.00 | 67,500.00 | -1.39% | 1,741,611 |