YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 71,150
+250 (0.35%)
May 22, 2026, 4:59 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 67,000.00 | 70,300.00 | 67,000.00 | 68,450.00 | 68,450.00 | 2.93% | 1,031,309 |
| Mar 27, 2026 | 63,225.00 | 68,475.00 | 63,200.00 | 66,500.00 | 66,500.00 | 5.39% | 1,230,187 |
| Mar 26, 2026 | 62,475.00 | 64,725.00 | 62,475.00 | 63,100.00 | 63,100.00 | 1.04% | 919,457 |
| Mar 25, 2026 | 60,175.00 | 62,700.00 | 60,175.00 | 62,450.00 | 62,450.00 | 3.91% | 725,673 |
| Mar 23, 2026 | 60,475.00 | 61,925.00 | 59,800.00 | 60,100.00 | 60,100.00 | -2.36% | 239,786 |
| 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 |