YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.31	38.81	37.92	38.51	38.51	0.03%	721,491
Feb 19, 2026	37.43	39.00	37.43	38.50	38.50	3.00%	1,225,659
Feb 18, 2026	37.49	37.69	36.71	37.38	37.38	1.00%	656,323
Feb 17, 2026	37.21	37.39	36.04	37.01	37.01	-0.96%	779,743
Feb 13, 2026	37.48	37.98	36.83	37.37	37.37	0.13%	869,667
Feb 12, 2026	39.34	39.69	37.10	37.32	37.32	-4.28%	1,458,632
Feb 11, 2026	39.75	39.96	38.84	38.99	38.99	-0.28%	1,091,915
Feb 10, 2026	38.12	39.65	37.82	39.10	39.10	2.12%	1,358,783
Feb 9, 2026	38.20	38.48	37.22	38.29	38.29	0.39%	960,067
Feb 6, 2026	38.11	38.90	37.95	38.14	38.14	1.71%	1,093,647
Feb 5, 2026	38.63	39.15	37.37	37.50	37.50	-5.04%	1,311,128
Feb 4, 2026	39.15	39.50	38.10	39.49	39.49	1.33%	1,816,272
Feb 3, 2026	38.75	39.02	37.57	38.97	38.97	0.28%	2,025,763
Feb 2, 2026	38.75	39.50	38.31	38.86	38.86	-2.34%	1,724,851
Jan 30, 2026	39.05	40.38	38.77	39.79	39.79	0.05%	2,982,429
Jan 29, 2026	39.15	39.85	37.67	39.77	39.77	3.03%	2,731,777
Jan 28, 2026	38.50	38.90	37.89	38.60	38.60	0.84%	1,629,208
Jan 27, 2026	36.84	38.43	36.74	38.28	38.28	4.79%	2,065,783
Jan 26, 2026	36.65	37.38	36.32	36.53	36.53	0.30%	1,552,802
Jan 23, 2026	36.30	36.95	36.00	36.42	36.42	2.05%	1,375,445
Jan 22, 2026	36.00	36.30	35.16	35.69	35.69	-1.11%	1,076,196
Jan 21, 2026	34.94	36.10	34.80	36.09	36.09	4.55%	1,159,302
Jan 20, 2026	33.72	34.99	33.57	34.52	34.52	0.61%	1,155,388
Jan 16, 2026	33.81	34.85	33.81	34.31	34.31	1.75%	1,247,186
Jan 15, 2026	34.08	34.58	33.69	33.72	33.72	-2.40%	1,109,935
Jan 14, 2026	34.79	35.42	34.42	34.55	34.55	-0.80%	2,119,740
Jan 13, 2026	34.10	34.85	33.88	34.83	34.83	2.99%	2,075,101
Jan 12, 2026	33.64	34.19	33.32	33.82	33.82	-0.76%	1,120,986
Jan 9, 2026	34.06	34.23	33.37	34.08	34.08	0.83%	1,196,700
Jan 8, 2026	32.97	33.99	32.74	33.80	33.80	3.11%	1,535,008
Jan 7, 2026	34.59	34.94	32.78	32.78	32.78	-4.68%	2,969,441
Jan 6, 2026	36.38	36.63	34.34	34.39	34.39	-5.47%	1,844,387
Jan 5, 2026	36.24	36.46	35.09	36.38	36.38	0.25%	1,508,145
Jan 2, 2026	36.57	36.74	35.67	36.29	36.29	0.36%	947,402
Dec 31, 2025	36.03	36.42	35.92	36.16	36.16	0.22%	343,740
Dec 30, 2025	36.61	36.81	35.85	36.08	36.08	-1.04%	1,042,279
Dec 29, 2025	36.05	37.27	35.88	36.46	36.46	1.39%	1,632,149
Dec 26, 2025	36.00	36.17	35.75	35.96	35.96	-0.17%	613,361
Dec 24, 2025	35.80	36.18	35.58	36.02	36.02	0.31%	387,819
Dec 23, 2025	35.35	36.57	35.35	35.91	35.91	1.13%	979,980
Dec 22, 2025	36.00	36.03	35.41	35.51	35.51	-0.08%	678,869
Dec 19, 2025	35.73	36.10	35.24	35.54	35.54	-0.20%	1,093,086
Dec 18, 2025	34.10	35.74	34.10	35.61	35.61	4.55%	1,625,030
Dec 17, 2025	34.75	35.10	33.75	34.06	34.06	-0.23%	1,175,910
Dec 16, 2025	34.80	34.90	33.72	34.14	34.14	-2.76%	1,633,153
Dec 15, 2025	35.03	35.38	34.47	35.11	35.11	0.23%	1,307,303
Dec 12, 2025	35.44	35.74	34.65	35.03	35.03	-1.46%	1,020,798
Dec 11, 2025	35.51	35.87	34.89	35.55	35.55	-1.44%	1,376,734
Dec 10, 2025	35.75	36.49	35.46	36.07	36.07	0.95%	1,038,722
Dec 9, 2025	35.94	36.11	35.37	35.73	35.73	-0.58%	842,107