YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.52	50.90	49.19	50.68	50.68	3.07%	948,208
Oct 22, 2026	50.40	50.83	47.96	49.17	49.17	-2.38%	868,607
Oct 21, 2026	50.87	51.30	49.75	50.37	50.37	-0.81%	744,428
Oct 20, 2026	50.99	51.93	50.15	50.78	50.78	0.18%	872,240
Oct 19, 2026	52.12	52.12	50.14	50.69	50.69	-2.71%	1,030,087
Oct 16, 2026	51.17	52.25	51.15	52.10	52.10	1.94%	952,652
Oct 15, 2026	52.00	52.07	50.70	51.11	51.11	-2.18%	1,284,204
Oct 14, 2026	52.10	53.02	51.94	52.25	52.25	0.89%	811,611
Oct 13, 2026	51.98	52.72	51.25	51.79	51.79	-0.35%	803,124
Oct 12, 2026	50.69	52.27	50.01	51.97	51.97	3.86%	716,641
Oct 9, 2026	49.68	51.52	49.50	50.04	50.04	0.28%	1,196,836
Oct 8, 2026	50.19	50.71	49.48	49.90	49.90	0.85%	1,179,331
Oct 7, 2026	51.31	51.55	49.41	49.48	49.48	-3.28%	928,740
Oct 6, 2026	50.98	51.76	50.50	51.16	51.16	-0.16%	990,534
Oct 5, 2026	50.53	51.84	50.40	51.24	51.24	3.16%	1,176,490
Oct 2, 2026	48.64	50.17	48.36	49.67	49.67	0.81%	795,812
Oct 1, 2026	50.00	50.39	48.95	49.27	49.27	-1.72%	985,461
Sep 30, 2026	50.46	50.82	50.00	50.13	50.13	-0.36%	1,059,008
Sep 29, 2026	50.71	50.99	49.92	50.31	50.31	-2.06%	1,189,298
Sep 28, 2026	53.00	53.00	51.25	51.37	51.37	-1.40%	1,060,814
Sep 25, 2026	53.00	53.36	51.84	52.10	52.10	-2.82%	806,610
Sep 24, 2026	54.47	55.08	53.14	53.61	53.61	-0.59%	730,719
Sep 23, 2026	53.88	55.60	52.99	53.93	53.93	1.09%	1,553,255
Sep 22, 2026	52.80	54.21	52.71	53.35	53.35	0.32%	2,340,150
Sep 21, 2026	54.52	54.88	52.57	53.18	53.18	-3.24%	1,310,296
Sep 18, 2026	54.40	54.98	54.10	54.96	54.96	0.88%	904,295
Sep 17, 2026	54.01	54.87	54.01	54.48	54.48	-0.31%	766,965
Sep 16, 2026	56.64	56.93	54.28	54.65	54.65	-5.14%	1,092,034
Sep 15, 2026	56.28	57.87	56.02	57.61	57.61	2.27%	1,637,277
Sep 14, 2026	56.06	57.30	55.60	56.33	56.33	1.40%	1,355,032
Sep 11, 2026	55.11	57.10	54.54	55.55	55.55	-0.91%	2,280,198
Sep 10, 2026	55.21	56.94	54.90	56.06	56.06	2.66%	3,069,923
Sep 9, 2026	53.71	55.24	52.79	54.61	54.61	2.86%	2,737,276
Sep 8, 2026	53.60	53.99	52.19	53.09	53.09	0.89%	875,766
Sep 4, 2026	51.97	53.04	51.35	52.62	52.62	0.40%	714,663
Sep 3, 2026	54.25	55.19	52.20	52.41	52.41	-2.78%	1,084,792
Sep 2, 2026	52.04	54.14	52.03	53.91	53.91	2.76%	978,592
Sep 1, 2026	52.23	52.76	51.67	52.46	52.46	1.71%	904,212
Aug 31, 2026	50.90	52.17	50.90	51.58	51.58	2.75%	1,052,505
Aug 28, 2026	50.68	50.95	50.15	50.20	50.20	-0.55%	717,167
Aug 27, 2026	50.23	51.60	49.95	50.48	50.48	0.42%	746,814
Aug 26, 2026	49.84	50.90	49.41	50.27	50.27	0.52%	794,138
Aug 25, 2026	50.75	51.00	49.58	50.01	50.01	-2.48%	1,084,131
Aug 24, 2026	50.80	51.88	49.95	51.28	51.28	0.20%	1,155,489
Aug 21, 2026	51.05	51.94	50.71	51.18	51.18	0.51%	510,018
Aug 20, 2026	51.00	51.62	50.45	50.92	50.92	1.72%	836,558
Aug 19, 2026	51.13	51.85	49.96	50.06	50.06	-1.22%	980,092
Aug 18, 2026	53.04	53.44	50.56	50.68	50.68	-3.83%	1,392,921
Aug 17, 2026	51.12	52.85	50.88	52.70	52.70	5.29%	1,925,981
Aug 14, 2026	49.64	50.34	49.51	50.05	50.05	1.21%	916,058