YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	36.57	37.67	35.45	36.96	36.96	1.07%	2,032,770
May 27, 2025	36.70	36.96	36.28	36.57	36.57	0.14%	1,629,109
May 23, 2025	35.11	36.63	35.11	36.52	36.52	1.11%	1,072,635
May 22, 2025	35.39	36.68	35.13	36.12	36.12	0.53%	1,451,782
May 21, 2025	36.55	37.18	35.86	35.93	35.93	-1.56%	1,864,012
May 20, 2025	37.00	37.04	36.04	36.50	36.50	-1.11%	1,994,176
May 19, 2025	36.30	37.44	35.76	36.91	36.91	2.87%	2,725,991
May 16, 2025	35.60	35.98	35.12	35.88	35.88	0.31%	1,350,816
May 15, 2025	35.09	35.92	34.41	35.77	35.77	-1.30%	2,692,546
May 14, 2025	35.57	36.44	35.01	36.24	36.24	0.92%	2,732,879
May 13, 2025	35.55	36.40	34.91	35.91	35.91	1.07%	3,076,987
May 12, 2025	33.73	35.65	33.60	35.53	35.53	8.65%	4,805,759
May 9, 2025	31.24	32.81	31.18	32.70	32.70	6.03%	4,191,717
May 8, 2025	30.35	31.12	29.33	30.84	30.84	1.88%	2,591,712
May 7, 2025	30.04	30.76	29.51	30.27	30.27	0.30%	2,382,905
May 6, 2025	28.25	30.24	28.20	30.18	30.18	7.40%	2,640,895
May 5, 2025	28.65	28.94	28.08	28.10	28.10	-3.40%	2,322,142
May 2, 2025	29.80	29.98	28.76	29.09	29.09	-0.51%	1,752,665
May 1, 2025	29.71	30.43	28.94	29.24	29.24	-1.88%	1,745,667
Apr 30, 2025	30.44	30.87	29.76	29.80	29.80	-4.27%	1,993,850
Apr 29, 2025	31.06	31.49	30.82	31.13	31.13	-1.02%	918,183
Apr 28, 2025	31.82	32.55	31.08	31.45	31.45	-1.72%	1,267,469
Apr 25, 2025	32.00	32.43	31.43	32.00	32.00	-0.74%	1,485,804
Apr 24, 2025	32.75	33.28	32.20	32.24	32.24	-1.26%	1,520,277
Apr 23, 2025	33.85	34.02	32.43	32.65	32.65	-1.06%	2,400,391
Apr 22, 2025	32.28	33.69	31.83	33.00	33.00	3.71%	1,732,798
Apr 21, 2025	32.83	33.08	31.34	31.82	31.82	-3.81%	1,495,866
Apr 17, 2025	32.76	33.77	32.69	33.08	33.08	1.82%	1,411,006
Apr 16, 2025	31.87	33.67	31.87	32.49	32.49	2.04%	1,991,659
Apr 15, 2025	33.19	33.46	31.49	31.84	31.84	-3.89%	2,311,499
Apr 14, 2025	35.00	35.00	32.65	33.13	33.13	10.32%	5,391,328
Apr 11, 2025	28.10	30.34	27.80	30.03	30.03	8.88%	3,377,488
Apr 10, 2025	28.21	29.20	26.66	27.58	27.58	-6.79%	2,659,583
Apr 9, 2025	26.71	29.97	24.66	29.59	29.59	8.95%	5,971,354
Apr 8, 2025	30.00	30.00	26.71	27.16	27.16	-4.67%	3,738,928
Apr 7, 2025	27.55	30.65	27.00	28.49	28.49	-5.03%	3,900,280
Apr 4, 2025	32.00	32.20	28.82	30.00	30.00	-10.58%	5,314,154
Apr 3, 2025	33.43	34.34	33.29	33.55	33.55	-5.49%	1,773,394
Apr 2, 2025	35.04	35.60	35.00	35.50	35.50	-	522,615
Apr 1, 2025	35.08	36.03	34.58	35.50	35.50	1.31%	844,395
Mar 31, 2025	34.88	35.69	33.90	35.04	35.04	-2.67%	1,729,449
Mar 28, 2025	36.85	37.29	35.54	36.00	36.00	-3.67%	1,359,301
Mar 27, 2025	37.43	38.74	37.03	37.37	37.37	0.32%	1,416,099
Mar 26, 2025	37.66	38.28	36.89	37.25	37.25	-1.11%	1,356,495
Mar 25, 2025	36.57	37.99	36.30	37.67	37.67	4.15%	1,862,124
Mar 24, 2025	36.94	37.26	36.16	36.17	36.17	-0.99%	1,083,985
Mar 21, 2025	35.22	36.56	34.91	36.53	36.53	2.81%	1,551,376
Mar 20, 2025	35.41	35.96	34.95	35.53	35.53	0.14%	1,152,486
Mar 19, 2025	34.20	35.67	33.83	35.48	35.48	5.00%	1,673,098
Mar 18, 2025	36.12	36.17	33.44	33.79	33.79	-6.61%	2,208,043