YPF Sociedad Anónima (BCBA:YPFDD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.630
-0.310 (-6.28%)
At close: Nov 2, 2026
BCBA:YPFDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.97 | 5.00 | 4.60 | 4.63 | 4.63 | -6.28% | 326,364 |
| Oct 30, 2026 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.79% | 150,397 |
| Oct 29, 2026 | 5.21 | 5.22 | 5.00 | 5.03 | 5.03 | -3.64% | 253,290 |
| Oct 28, 2026 | 5.21 | 5.26 | 5.15 | 5.22 | 5.22 | 1.16% | 136,402 |
| Oct 27, 2026 | 5.27 | 5.36 | 5.14 | 5.16 | 5.16 | -2.46% | 141,328 |
| Oct 26, 2026 | 5.36 | 5.36 | 5.00 | 5.29 | 5.29 | -0.38% | 271,976 |
| Oct 23, 2026 | 5.20 | 5.40 | 5.20 | 5.31 | 5.31 | 2.12% | 216,715 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.10 | 5.20 | 5.20 | -1.70% | 174,867 |
| Oct 21, 2026 | 5.33 | 5.43 | 5.25 | 5.29 | 5.29 | -0.38% | 84,352 |
| Oct 20, 2026 | 5.46 | 5.47 | 5.28 | 5.31 | 5.31 | -0.93% | 190,789 |
| Oct 19, 2026 | 5.52 | 5.52 | 5.30 | 5.36 | 5.36 | -2.19% | 143,959 |
| Oct 16, 2026 | 5.50 | 5.50 | 5.38 | 5.48 | 5.48 | 1.86% | 99,021 |
| Oct 15, 2026 | 5.50 | 5.52 | 5.34 | 5.38 | 5.38 | -2.36% | 117,895 |
| Oct 14, 2026 | 5.48 | 5.56 | 5.43 | 5.51 | 5.51 | 1.47% | 159,926 |
| Oct 13, 2026 | 5.34 | 5.53 | 5.34 | 5.43 | 5.43 | 3.82% | 166,725 |
| Oct 9, 2026 | 5.41 | 5.41 | 5.20 | 5.23 | 5.23 | -0.38% | 118,677 |
| Oct 8, 2026 | 5.30 | 5.31 | 5.17 | 5.25 | 5.25 | 0.77% | 163,427 |
| Oct 7, 2026 | 5.46 | 5.46 | 5.16 | 5.21 | 5.21 | -2.80% | 129,060 |
| Oct 6, 2026 | 5.36 | 5.41 | 5.30 | 5.36 | 5.36 | 0.37% | 177,592 |
| Oct 5, 2026 | 5.35 | 5.42 | 5.26 | 5.34 | 5.34 | 2.50% | 180,609 |
| Oct 2, 2026 | 5.12 | 5.27 | 5.03 | 5.21 | 5.21 | 1.17% | 141,073 |
| Oct 1, 2026 | 5.35 | 5.50 | 5.12 | 5.15 | 5.15 | -1.90% | 144,081 |
| Sep 30, 2026 | 5.25 | 5.33 | 5.21 | 5.25 | 5.25 | - | 196,873 |
| Sep 29, 2026 | 5.33 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 294,031 |
| Sep 28, 2026 | 5.46 | 5.58 | 5.33 | 5.35 | 5.35 | -2.01% | 190,448 |
| Sep 25, 2026 | 5.55 | 5.57 | 5.42 | 5.46 | 5.46 | -3.70% | 229,111 |
| Sep 24, 2026 | 5.72 | 5.74 | 5.56 | 5.67 | 5.67 | 0.53% | 172,287 |
| Sep 23, 2026 | 5.59 | 5.79 | 5.51 | 5.64 | 5.64 | 1.44% | 227,451 |
| Sep 22, 2026 | 5.50 | 5.65 | 5.44 | 5.56 | 5.56 | -0.18% | 176,198 |
| Sep 21, 2026 | 5.75 | 5.75 | 5.48 | 5.57 | 5.57 | -2.62% | 170,916 |
| Sep 18, 2026 | 5.70 | 5.80 | 5.63 | 5.72 | 5.72 | 0.53% | 180,629 |
| Sep 17, 2026 | 5.66 | 5.72 | 5.63 | 5.69 | 5.69 | -0.18% | 252,840 |
| Sep 16, 2026 | 5.90 | 5.94 | 5.63 | 5.70 | 5.70 | -4.52% | 249,838 |
| Sep 15, 2026 | 5.90 | 6.02 | 5.85 | 5.97 | 5.97 | 1.70% | 578,888 |
| Sep 14, 2026 | 5.90 | 5.94 | 5.77 | 5.87 | 5.87 | 1.91% | 386,912 |
| Sep 11, 2026 | 5.87 | 5.92 | 5.66 | 5.76 | 5.76 | -2.04% | 343,560 |
| Sep 10, 2026 | 5.75 | 5.92 | 5.67 | 5.88 | 5.88 | 3.16% | 762,654 |
| Sep 9, 2026 | 5.57 | 5.73 | 5.49 | 5.70 | 5.70 | 2.70% | 353,537 |
| Sep 8, 2026 | 5.60 | 5.62 | 5.44 | 5.55 | 5.55 | 0.91% | 123,987 |
| Sep 7, 2026 | 5.53 | 5.61 | 5.44 | 5.50 | 5.50 | 0.18% | 81,593 |
| Sep 4, 2026 | 5.48 | 5.53 | 5.32 | 5.49 | 5.49 | 0.55% | 163,945 |
| Sep 3, 2026 | 5.61 | 5.70 | 5.42 | 5.46 | 5.46 | -2.50% | 295,357 |
| Sep 2, 2026 | 5.48 | 5.62 | 5.40 | 5.60 | 5.60 | 2.56% | 296,083 |
| Sep 1, 2026 | 5.40 | 5.48 | 5.36 | 5.46 | 5.46 | 1.87% | 136,490 |
| Aug 31, 2026 | 5.31 | 5.45 | 5.30 | 5.36 | 5.36 | 1.71% | 197,006 |
| Aug 28, 2026 | 5.28 | 5.32 | 5.22 | 5.27 | 5.27 | -0.19% | 97,904 |
| Aug 27, 2026 | 5.26 | 5.37 | 5.17 | 5.28 | 5.28 | 0.96% | 111,566 |
| Aug 26, 2026 | 5.16 | 5.30 | 5.13 | 5.23 | 5.23 | 0.38% | 288,789 |
| Aug 25, 2026 | 5.32 | 5.33 | 5.15 | 5.21 | 5.21 | -1.70% | 110,872 |
| Aug 24, 2026 | 5.31 | 5.39 | 5.19 | 5.30 | 5.30 | -0.19% | 136,087 |