YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	35.81	36.14	35.27	35.94	35.94	0.42%	682,891
Dec 5, 2025	37.61	38.08	35.73	35.79	35.79	-2.32%	1,604,241
Dec 4, 2025	37.99	38.05	36.57	36.64	36.64	-1.64%	1,192,264
Dec 3, 2025	36.13	37.57	36.13	37.25	37.25	3.16%	1,453,584
Dec 2, 2025	36.50	36.92	36.10	36.11	36.11	-0.88%	1,548,100
Dec 1, 2025	36.49	37.45	36.23	36.43	36.43	-1.06%	1,150,106
Nov 28, 2025	36.42	37.17	36.37	36.82	36.82	2.11%	964,861
Nov 26, 2025	35.46	36.49	35.46	36.06	36.06	2.04%	1,648,395
Nov 25, 2025	35.60	36.02	34.43	35.34	35.34	0.14%	2,243,280
Nov 24, 2025	35.12	35.55	34.42	35.29	35.29	-1.15%	2,266,554
Nov 21, 2025	36.75	36.92	35.24	35.70	35.70	-3.54%	2,245,625
Nov 20, 2025	38.66	38.93	36.86	37.01	37.01	-4.29%	2,111,775
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