Skip to main content
logo
YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
38.67
+1.43 (3.84%)
At close: Nov 14, 2025, 4:00 PM EST
38.89
+0.22 (0.57%)
After-hours: Nov 14, 2025, 7:47 PM EST

YPF Sociedad Anónima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202536.8539.8036.3738.6738.673.84%3,314,567
Nov 13, 202537.7838.1936.6537.2437.24-1.77%1,683,764
Nov 12, 202537.6038.4937.4537.9137.911.04%1,958,943
Nov 11, 202537.4938.2537.1737.5237.520.83%2,047,654
Nov 10, 202537.5037.8936.0637.2137.212.62%2,359,847
Nov 7, 202535.9136.8935.3436.2636.26-0.71%2,128,963
Nov 6, 202537.1937.6636.0936.5236.52-1.35%1,880,568
Nov 5, 202537.5537.6336.4737.0237.022.18%2,446,713
Nov 4, 202535.8837.0235.5036.2336.23-2.24%2,572,645
Nov 3, 202537.4937.7736.2937.0637.061.73%3,916,631
Oct 31, 202535.0036.6634.6736.4336.435.32%3,684,776
Oct 30, 202534.6535.1533.9334.5934.59-1.09%2,500,285
Oct 29, 202534.2435.7333.3234.9734.973.31%5,328,395
Oct 28, 202533.0034.7432.3233.8533.851.47%4,890,980
Oct 27, 202534.8937.2933.0033.3633.3623.78%15,631,834
Oct 24, 202527.5028.3326.7226.9526.950.22%3,975,646
Oct 23, 202525.2327.1625.1026.8926.898.65%3,165,063
Oct 22, 202524.6625.0024.0024.7524.750.16%2,523,142
Oct 21, 202525.1426.2524.4924.7124.71-1.63%2,487,006
Oct 20, 202526.1226.7024.9525.1225.12-3.61%2,535,715
Oct 17, 202526.1826.7825.8426.0626.06-1.21%1,544,844
Oct 16, 202526.6126.8625.8426.3826.38-0.57%1,739,076
Oct 15, 202526.4527.8425.7626.5326.531.84%4,135,407
Oct 14, 202527.2828.8025.4526.0526.05-5.79%4,965,922
Oct 13, 202526.8028.3026.6927.6527.654.66%2,966,037
Oct 10, 202526.8726.8725.5726.4226.42-0.64%3,414,265
Oct 9, 202524.5126.9024.4626.5926.598.98%3,802,661
Oct 8, 202524.1124.4523.3724.4024.401.71%2,290,691
Oct 7, 202524.8624.8623.9323.9923.99-2.56%1,684,309
Oct 6, 202524.2124.8323.7124.6224.621.95%1,832,771
Oct 3, 202523.9424.3923.5724.1524.151.43%1,655,524
Oct 2, 202523.8524.1923.0223.8123.811.02%3,869,413
Oct 1, 202524.4824.6423.5423.5723.57-2.96%3,015,249
Sep 30, 202525.0225.3724.1024.2924.29-4.18%3,467,602
Sep 29, 202526.1226.2225.2625.3525.35-2.69%1,951,219
Sep 26, 202526.8327.8625.9826.0526.05-2.69%2,635,434
Sep 25, 202527.6027.6026.6026.7726.77-3.46%1,900,070
Sep 24, 202529.4729.6827.0827.7327.731.02%4,297,005
Sep 23, 202528.5028.5527.3727.4527.451.97%3,931,780
Sep 22, 202527.4027.4025.5526.9226.9212.78%6,426,023
Sep 19, 202524.6024.8022.8223.8723.87-2.21%6,279,965
Sep 18, 202527.0027.0624.3924.4124.41-10.39%5,586,356
Sep 17, 202527.4728.0427.2227.2427.24-1.70%1,387,415
Sep 16, 202527.1628.0827.0627.7127.713.82%1,550,097
Sep 15, 202527.2727.4226.6726.6926.69-1.44%2,081,748
Sep 12, 202528.3028.3526.9227.0827.08-3.97%2,090,546
Sep 11, 202528.5128.9628.0528.2028.20-1.54%2,470,036
Sep 10, 202527.2329.0227.2328.6428.646.75%3,635,120
Sep 9, 202526.2927.9226.2826.8326.832.80%4,157,500
Sep 8, 202526.2527.2725.3426.1026.10-15.34%9,920,129