YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	37.66	38.62	36.91	38.39	38.39	3.45%	1,283,935
Feb 19, 2025	37.06	38.10	36.81	37.11	37.11	-0.13%	1,815,673
Feb 18, 2025	35.65	38.05	35.37	37.16	37.16	-0.16%	2,229,212
Feb 14, 2025	37.38	37.78	36.97	37.22	37.22	0.22%	1,034,299
Feb 13, 2025	36.46	37.42	36.00	37.14	37.14	2.43%	1,249,676
Feb 12, 2025	35.22	37.09	34.95	36.26	36.26	0.44%	1,421,511
Feb 11, 2025	37.50	37.59	35.88	36.10	36.10	-5.00%	2,571,702
Feb 10, 2025	38.01	38.74	37.58	38.00	38.00	0.56%	1,555,255
Feb 7, 2025	39.10	39.35	37.45	37.79	37.79	-3.92%	1,537,158
Feb 6, 2025	38.93	39.50	38.71	39.33	39.33	2.00%	917,168
Feb 5, 2025	39.25	39.55	38.43	38.56	38.56	-1.93%	1,284,700
Feb 4, 2025	38.90	39.76	38.74	39.32	39.32	2.18%	984,265
Feb 3, 2025	38.53	39.25	38.09	38.48	38.48	-2.51%	1,499,325
Jan 31, 2025	40.65	40.75	39.42	39.47	39.47	-2.50%	1,176,298
Jan 30, 2025	40.65	41.18	40.09	40.48	40.48	1.20%	1,948,895
Jan 29, 2025	38.80	40.38	38.70	40.00	40.00	2.93%	2,545,034
Jan 28, 2025	39.84	40.15	37.93	38.86	38.86	-1.92%	3,098,740
Jan 27, 2025	40.00	40.54	38.90	39.62	39.62	-3.27%	4,327,342
Jan 24, 2025	41.86	42.69	40.45	40.96	40.96	-2.38%	3,049,223
Jan 23, 2025	43.20	43.29	41.86	41.96	41.96	-2.46%	2,292,185
Jan 22, 2025	43.78	43.96	42.76	43.02	43.02	-0.76%	2,130,673
Jan 21, 2025	42.57	43.52	42.08	43.35	43.35	1.50%	1,898,091
Jan 17, 2025	43.66	43.71	41.92	42.71	42.71	-2.53%	3,465,048
Jan 16, 2025	44.93	45.00	43.41	43.82	43.82	-2.62%	2,068,800
Jan 15, 2025	45.39	45.76	44.12	45.00	45.00	-	1,876,624
Jan 14, 2025	45.24	45.80	44.60	45.00	45.00	1.10%	2,361,962
Jan 13, 2025	45.71	45.94	44.20	44.51	44.51	-2.92%	1,993,886
Jan 10, 2025	47.42	47.43	45.20	45.85	45.85	1.17%	2,950,392
Jan 8, 2025	46.20	46.36	44.10	45.32	45.32	-1.54%	2,665,318
Jan 7, 2025	45.50	47.35	44.68	46.03	46.03	2.27%	3,131,899
Jan 6, 2025	45.17	45.85	44.66	45.01	45.01	2.16%	2,694,122
Jan 3, 2025	45.37	45.43	43.57	44.06	44.06	-1.21%	2,846,132
Jan 2, 2025	42.88	45.08	42.24	44.60	44.60	4.92%	3,757,991
Dec 31, 2024	42.62	43.24	42.32	42.51	42.51	0.33%	877,819
Dec 30, 2024	42.27	42.78	41.79	42.37	42.37	-0.63%	988,982
Dec 27, 2024	42.61	42.97	42.22	42.64	42.64	-0.98%	978,309
Dec 26, 2024	42.70	43.45	42.50	43.06	43.06	0.63%	1,021,694
Dec 24, 2024	42.45	42.99	42.16	42.79	42.79	0.82%	405,586
Dec 23, 2024	42.10	42.68	41.27	42.44	42.44	1.00%	1,261,422
Dec 20, 2024	41.03	42.70	40.41	42.02	42.02	1.45%	1,610,218
Dec 19, 2024	43.51	43.89	41.01	41.42	41.42	-0.65%	3,014,094
Dec 18, 2024	44.86	44.92	41.66	41.69	41.69	-7.11%	3,157,625
Dec 17, 2024	44.30	44.89	43.24	44.88	44.88	0.67%	2,754,966
Dec 16, 2024	44.70	45.97	44.03	44.58	44.58	0.04%	3,524,289
Dec 13, 2024	44.29	44.96	43.62	44.56	44.56	1.36%	2,174,396
Dec 12, 2024	43.29	44.76	43.29	43.96	43.96	1.95%	3,774,806
Dec 11, 2024	40.98	43.49	40.20	43.12	43.12	6.08%	3,174,106
Dec 10, 2024	41.45	42.00	40.17	40.65	40.65	0.35%	1,549,053
Dec 9, 2024	40.36	41.75	39.87	40.51	40.51	4.22%	2,871,761
Dec 6, 2024	38.57	39.59	37.56	38.87	38.87	1.07%	2,355,127
Dec 5, 2024	38.60	39.23	38.18	38.46	38.46	0.21%	2,245,762
Dec 4, 2024	39.85	40.05	38.02	38.38	38.38	-4.41%	3,315,740
Dec 3, 2024	40.99	41.12	39.63	40.15	40.15	-0.17%	2,348,363
Dec 2, 2024	40.77	41.38	40.13	40.22	40.22	-0.20%	2,427,722
Nov 29, 2024	40.37	41.10	39.83	40.30	40.30	1.49%	2,181,877
Nov 27, 2024	39.75	40.43	39.44	39.71	39.71	-0.80%	3,123,852
Nov 26, 2024	39.10	41.23	38.65	40.03	40.03	1.96%	2,934,106
Nov 25, 2024	42.00	42.30	38.96	39.26	39.26	-1.92%	6,502,825
Nov 22, 2024	37.22	40.98	37.22	40.03	40.03	6.83%	6,457,271
Nov 21, 2024	37.99	38.45	36.70	37.47	37.47	0.81%	5,340,543
Nov 20, 2024	35.93	37.24	35.50	37.17	37.17	4.56%	4,015,501
Nov 19, 2024	34.87	35.60	34.38	35.55	35.55	1.75%	3,720,909
Nov 18, 2024	32.71	35.67	32.24	34.94	34.94	7.87%	4,036,371
Nov 15, 2024	32.42	33.16	32.02	32.39	32.39	0.40%	2,977,038
Nov 14, 2024	31.00	32.53	31.00	32.26	32.26	4.37%	3,075,559
Nov 13, 2024	30.12	30.99	29.86	30.91	30.91	3.76%	2,024,885
Nov 12, 2024	29.85	30.10	29.32	29.79	29.79	-0.17%	1,832,286
Nov 11, 2024	29.23	30.01	27.92	29.84	29.84	2.05%	1,830,601
Nov 8, 2024	30.13	31.10	28.60	29.24	29.24	-0.27%	2,987,869
Nov 7, 2024	28.40	29.45	28.23	29.32	29.32	3.79%	2,287,023
Nov 6, 2024	27.96	28.82	27.52	28.25	28.25	2.76%	3,059,737
Nov 5, 2024	26.64	27.50	26.50	27.49	27.49	3.38%	2,886,965
Nov 4, 2024	25.55	26.85	25.55	26.59	26.59	4.81%	3,276,433
Nov 1, 2024	25.10	25.63	25.02	25.37	25.37	3.51%	2,004,382
Oct 31, 2024	24.78	24.79	24.35	24.51	24.51	-0.16%	1,362,342
Oct 30, 2024	25.09	25.28	24.40	24.55	24.55	-1.17%	1,775,469
Oct 29, 2024	25.52	25.60	24.75	24.84	24.84	-2.63%	1,504,279
Oct 28, 2024	25.06	25.61	24.62	25.51	25.51	-0.55%	1,891,016
Oct 25, 2024	25.20	26.00	24.96	25.65	25.65	2.15%	2,113,795
Oct 24, 2024	24.55	25.27	23.99	25.11	25.11	3.33%	1,952,382
Oct 23, 2024	24.66	24.82	23.88	24.30	24.30	-2.10%	1,899,462
Oct 22, 2024	24.78	25.26	24.70	24.82	24.82	-0.20%	1,088,878
Oct 21, 2024	25.10	25.39	24.82	24.87	24.87	-0.52%	1,435,583
Oct 18, 2024	25.04	25.12	24.65	25.00	25.00	-0.08%	1,151,681
Oct 17, 2024	25.00	25.47	24.77	25.02	25.02	0.56%	1,435,793
Oct 16, 2024	25.69	25.89	24.78	24.88	24.88	-3.34%	1,585,546
Oct 15, 2024	24.87	25.76	24.39	25.74	25.74	1.94%	2,083,174
Oct 14, 2024	24.94	25.40	24.57	25.25	25.25	1.49%	1,913,319
Oct 11, 2024	24.24	25.09	24.01	24.88	24.88	2.60%	1,895,964
Oct 10, 2024	23.71	24.60	23.56	24.25	24.25	2.80%	2,597,683
Oct 9, 2024	21.95	24.05	21.78	23.59	23.59	6.74%	3,918,595
Oct 8, 2024	21.63	22.11	21.40	22.10	22.10	0.55%	919,985
Oct 7, 2024	22.24	22.39	21.80	21.98	21.98	-1.17%	1,093,094
Oct 4, 2024	22.49	22.70	22.04	22.24	22.24	-0.54%	1,172,637
Oct 3, 2024	21.74	22.41	21.58	22.36	22.36	3.09%	1,753,122
Oct 2, 2024	22.00	22.02	21.50	21.69	21.69	0.09%	1,404,084
Oct 1, 2024	21.17	21.86	21.08	21.67	21.67	2.17%	1,764,636
Sep 30, 2024	21.40	21.54	21.01	21.21	21.21	-2.17%	1,806,846
Sep 27, 2024	22.06	22.29	21.61	21.68	21.68	-1.72%	1,681,433
Sep 26, 2024	22.21	22.33	21.81	22.06	22.06	-1.30%	1,713,560