YPF Sociedad Anónima (BCBA:YPFDD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.64
+0.08 (1.44%)
At close: Sep 23, 2026
BCBA:YPFDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.23 | 5.31 | 5.31 | 0.76% | 196,546 |
| Aug 20, 2026 | 5.21 | 5.35 | 5.21 | 5.27 | 5.27 | 1.35% | 185,009 |
| Aug 19, 2026 | 5.25 | 5.60 | 5.18 | 5.20 | 5.20 | -0.57% | 321,637 |
| Aug 18, 2026 | 5.44 | 5.50 | 5.22 | 5.23 | 5.23 | 0.58% | 350,844 |
| Aug 14, 2026 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | 0.97% | 144,996 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 0.98% | 153,985 |
| Aug 12, 2026 | 5.20 | 5.40 | 4.99 | 5.10 | 5.10 | -0.39% | 380,296 |
| Aug 11, 2026 | 5.40 | 5.48 | 5.03 | 5.12 | 5.12 | -3.58% | 531,102 |
| Aug 10, 2026 | 5.25 | 5.35 | 5.16 | 5.31 | 5.31 | 3.71% | 315,019 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.08 | 5.12 | 5.12 | -0.58% | 174,277 |
| Aug 6, 2026 | 5.10 | 5.25 | 5.06 | 5.15 | 5.15 | 1.38% | 156,184 |
| Aug 5, 2026 | 5.12 | 5.23 | 5.00 | 5.08 | 5.08 | -2.31% | 355,486 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.10 | 5.20 | 5.20 | -2.26% | 240,177 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.29 | 5.32 | 5.32 | -2.74% | 245,545 |
| Jul 31, 2026 | 5.44 | 5.54 | 5.38 | 5.47 | 5.47 | 1.11% | 197,780 |
| Jul 30, 2026 | 5.25 | 5.44 | 5.24 | 5.41 | 5.41 | 2.66% | 265,160 |
| Jul 29, 2026 | 5.15 | 5.31 | 5.15 | 5.27 | 5.27 | 1.74% | 112,940 |
| Jul 28, 2026 | 5.30 | 5.35 | 5.13 | 5.18 | 5.18 | -2.08% | 114,680 |
| Jul 27, 2026 | 5.30 | 5.32 | 5.20 | 5.29 | 5.29 | -1.12% | 242,500 |
| Jul 24, 2026 | 5.41 | 5.43 | 5.30 | 5.35 | 5.35 | -1.47% | 111,710 |
| Jul 23, 2026 | 5.50 | 5.58 | 5.40 | 5.43 | 5.43 | -0.37% | 249,590 |
| Jul 22, 2026 | 5.40 | 5.49 | 5.39 | 5.45 | 5.45 | 2.06% | 218,560 |
| Jul 21, 2026 | 5.25 | 5.37 | 5.25 | 5.34 | 5.34 | 2.10% | 168,790 |
| Jul 20, 2026 | 5.15 | 5.25 | 5.07 | 5.23 | 5.23 | 1.95% | 123,250 |
| Jul 17, 2026 | 5.18 | 5.20 | 5.03 | 5.13 | 5.13 | 1.79% | 100,980 |
| Jul 16, 2026 | 5.22 | 5.23 | 5.01 | 5.04 | 5.04 | -3.08% | 186,980 |
| Jul 15, 2026 | 5.18 | 5.23 | 5.08 | 5.20 | 5.20 | 0.97% | 248,640 |