YPF Sociedad Anónima (BCBA:YPFD)
Argentina · Delayed Price · Currency is ARS 71,575
+1,500 (2.14%)
Jul 3, 2026, 5:07 PM BRT
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 70,975.00 | 71,675.00 | 70,100.00 | 71,450.00 | - | 1.96% | 39,115 |
| 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 |
| 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 |