YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
35.70
-1.31 (-3.54%)
At close: Nov 21, 2025, 4:00 PM EST
35.60
-0.10 (-0.28%)
After-hours: Nov 21, 2025, 7:34 PM EST
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 36.75 | 36.92 | 35.24 | 35.70 | 35.70 | -3.54% | 2,218,643 |
| Nov 20, 2025 | 38.66 | 38.93 | 36.86 | 37.01 | 37.01 | -4.29% | 2,111,630 |
| Nov 19, 2025 | 38.55 | 39.12 | 38.19 | 38.67 | 38.67 | 0.03% | 1,770,151 |
| Nov 18, 2025 | 37.86 | 39.38 | 37.27 | 38.66 | 38.66 | 0.47% | 1,937,570 |
| Nov 17, 2025 | 38.62 | 39.22 | 38.00 | 38.48 | 38.48 | -0.49% | 1,736,552 |
| Nov 14, 2025 | 36.85 | 39.80 | 36.37 | 38.67 | 38.67 | 3.84% | 3,314,567 |
| Nov 13, 2025 | 37.78 | 38.19 | 36.65 | 37.24 | 37.24 | -1.77% | 1,683,764 |
| Nov 12, 2025 | 37.60 | 38.49 | 37.45 | 37.91 | 37.91 | 1.04% | 1,958,943 |
| Nov 11, 2025 | 37.49 | 38.25 | 37.17 | 37.52 | 37.52 | 0.83% | 2,047,654 |
| Nov 10, 2025 | 37.50 | 37.89 | 36.06 | 37.21 | 37.21 | 2.62% | 2,359,847 |
| Nov 7, 2025 | 35.91 | 36.89 | 35.34 | 36.26 | 36.26 | -0.71% | 2,128,963 |
| Nov 6, 2025 | 37.19 | 37.66 | 36.09 | 36.52 | 36.52 | -1.35% | 1,880,568 |
| Nov 5, 2025 | 37.55 | 37.63 | 36.47 | 37.02 | 37.02 | 2.18% | 2,448,495 |
| Nov 4, 2025 | 35.88 | 37.02 | 35.50 | 36.23 | 36.23 | -2.24% | 2,572,645 |
| Nov 3, 2025 | 37.49 | 37.77 | 36.29 | 37.06 | 37.06 | 1.73% | 3,916,631 |
| Oct 31, 2025 | 35.00 | 36.66 | 34.67 | 36.43 | 36.43 | 5.32% | 3,684,776 |
| Oct 30, 2025 | 34.65 | 35.15 | 33.93 | 34.59 | 34.59 | -1.09% | 2,500,285 |
| Oct 29, 2025 | 34.24 | 35.73 | 33.32 | 34.97 | 34.97 | 3.31% | 5,328,395 |
| Oct 28, 2025 | 33.00 | 34.74 | 32.32 | 33.85 | 33.85 | 1.47% | 4,890,980 |
| Oct 27, 2025 | 34.89 | 37.29 | 33.00 | 33.36 | 33.36 | 23.78% | 15,631,834 |
| Oct 24, 2025 | 27.50 | 28.33 | 26.72 | 26.95 | 26.95 | 0.22% | 3,975,646 |
| Oct 23, 2025 | 25.23 | 27.16 | 25.10 | 26.89 | 26.89 | 8.65% | 3,165,063 |
| Oct 22, 2025 | 24.66 | 25.00 | 24.00 | 24.75 | 24.75 | 0.16% | 2,523,142 |
| Oct 21, 2025 | 25.14 | 26.25 | 24.49 | 24.71 | 24.71 | -1.63% | 2,487,006 |
| Oct 20, 2025 | 26.12 | 26.70 | 24.95 | 25.12 | 25.12 | -3.61% | 2,535,715 |
| Oct 17, 2025 | 26.18 | 26.78 | 25.84 | 26.06 | 26.06 | -1.21% | 1,544,844 |
| Oct 16, 2025 | 26.61 | 26.86 | 25.84 | 26.38 | 26.38 | -0.57% | 1,739,076 |
| Oct 15, 2025 | 26.45 | 27.84 | 25.76 | 26.53 | 26.53 | 1.84% | 4,135,407 |
| Oct 14, 2025 | 27.28 | 28.80 | 25.45 | 26.05 | 26.05 | -5.79% | 4,965,922 |
| Oct 13, 2025 | 26.80 | 28.30 | 26.69 | 27.65 | 27.65 | 4.66% | 2,966,037 |
| Oct 10, 2025 | 26.87 | 26.87 | 25.57 | 26.42 | 26.42 | -0.64% | 3,414,265 |
| Oct 9, 2025 | 24.51 | 26.90 | 24.46 | 26.59 | 26.59 | 8.98% | 3,802,661 |
| Oct 8, 2025 | 24.11 | 24.45 | 23.37 | 24.40 | 24.40 | 1.71% | 2,290,691 |
| Oct 7, 2025 | 24.86 | 24.86 | 23.93 | 23.99 | 23.99 | -2.56% | 1,684,309 |
| Oct 6, 2025 | 24.21 | 24.83 | 23.71 | 24.62 | 24.62 | 1.95% | 1,832,771 |
| Oct 3, 2025 | 23.94 | 24.39 | 23.57 | 24.15 | 24.15 | 1.43% | 1,655,524 |
| Oct 2, 2025 | 23.85 | 24.19 | 23.02 | 23.81 | 23.81 | 1.02% | 3,869,413 |
| Oct 1, 2025 | 24.48 | 24.64 | 23.54 | 23.57 | 23.57 | -2.96% | 3,015,249 |
| Sep 30, 2025 | 25.02 | 25.37 | 24.10 | 24.29 | 24.29 | -4.18% | 3,467,602 |
| Sep 29, 2025 | 26.12 | 26.22 | 25.26 | 25.35 | 25.35 | -2.69% | 1,951,219 |
| Sep 26, 2025 | 26.83 | 27.86 | 25.98 | 26.05 | 26.05 | -2.69% | 2,635,434 |
| Sep 25, 2025 | 27.60 | 27.60 | 26.60 | 26.77 | 26.77 | -3.46% | 1,900,070 |
| Sep 24, 2025 | 29.47 | 29.68 | 27.08 | 27.73 | 27.73 | 1.02% | 4,297,005 |
| Sep 23, 2025 | 28.50 | 28.55 | 27.37 | 27.45 | 27.45 | 1.97% | 3,931,780 |
| Sep 22, 2025 | 27.40 | 27.40 | 25.55 | 26.92 | 26.92 | 12.78% | 6,426,023 |
| Sep 19, 2025 | 24.60 | 24.80 | 22.82 | 23.87 | 23.87 | -2.21% | 6,279,965 |
| Sep 18, 2025 | 27.00 | 27.06 | 24.39 | 24.41 | 24.41 | -10.39% | 5,586,356 |
| Sep 17, 2025 | 27.47 | 28.04 | 27.22 | 27.24 | 27.24 | -1.70% | 1,387,415 |
| Sep 16, 2025 | 27.16 | 28.08 | 27.06 | 27.71 | 27.71 | 3.82% | 1,550,097 |
| Sep 15, 2025 | 27.27 | 27.42 | 26.67 | 26.69 | 26.69 | -1.44% | 2,081,748 |