YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	31.67	32.26	31.45	31.75	31.75	0.25%	1,434,157
Aug 21, 2025	31.53	32.14	31.20	31.67	31.67	0.83%	816,060
Aug 20, 2025	31.93	32.64	31.31	31.41	31.41	-1.75%	1,688,254
Aug 19, 2025	33.59	33.77	31.93	31.97	31.97	-5.25%	1,812,070
Aug 18, 2025	32.99	34.23	32.63	33.74	33.74	2.34%	1,442,165
Aug 15, 2025	32.39	33.43	32.31	32.97	32.97	0.86%	1,133,583
Aug 14, 2025	33.47	33.47	31.91	32.69	32.69	-3.14%	1,618,957
Aug 13, 2025	33.94	34.30	33.30	33.75	33.75	-0.59%	1,258,469
Aug 12, 2025	34.64	34.98	33.75	33.95	33.95	-1.02%	1,274,489
Aug 11, 2025	34.26	34.42	33.53	34.30	34.30	0.03%	1,143,079
Aug 8, 2025	35.69	35.69	33.65	34.29	34.29	-4.14%	1,751,573
Aug 7, 2025	36.10	36.52	35.27	35.77	35.77	-1.19%	1,768,981
Aug 6, 2025	35.10	36.46	35.03	36.20	36.20	3.13%	2,409,953
Aug 5, 2025	33.22	35.13	33.22	35.10	35.10	4.84%	1,586,748
Aug 4, 2025	33.11	33.71	33.11	33.48	33.48	1.12%	688,581
Aug 1, 2025	33.40	33.40	32.19	33.11	33.11	-1.28%	1,008,384
Jul 31, 2025	33.68	34.35	33.08	33.54	33.54	-1.03%	1,138,617
Jul 30, 2025	35.00	35.00	33.57	33.89	33.89	-2.64%	1,210,421
Jul 29, 2025	33.31	34.99	33.12	34.81	34.81	4.75%	1,831,746
Jul 28, 2025	33.17	33.87	33.02	33.23	33.23	0.21%	842,085
Jul 25, 2025	32.57	33.68	32.48	33.16	33.16	2.35%	1,758,942
Jul 24, 2025	31.98	32.47	31.65	32.40	32.40	0.34%	1,210,976
Jul 23, 2025	30.77	32.67	30.60	32.29	32.29	5.76%	1,957,736
Jul 22, 2025	30.34	31.03	30.15	30.53	30.53	-0.20%	1,487,544
Jul 21, 2025	30.89	31.41	30.48	30.59	30.59	-0.46%	1,155,665
Jul 18, 2025	31.55	31.73	30.71	30.73	30.73	-0.58%	1,348,137
Jul 17, 2025	30.79	31.35	30.59	30.91	30.91	0.32%	1,759,251
Jul 16, 2025	31.63	31.70	30.60	30.81	30.81	-2.53%	1,442,522
Jul 15, 2025	31.10	31.68	30.54	31.61	31.61	1.71%	1,349,784
Jul 14, 2025	30.82	31.25	30.22	31.08	31.08	0.36%	1,118,609
Jul 11, 2025	31.77	31.77	30.86	30.97	30.97	-2.61%	1,516,175
Jul 10, 2025	31.54	32.28	31.05	31.80	31.80	-0.34%	1,916,296
Jul 9, 2025	32.99	33.20	31.76	31.91	31.91	-3.45%	1,200,832
Jul 8, 2025	31.06	33.06	30.80	33.05	33.05	6.96%	1,909,897
Jul 7, 2025	32.10	32.20	30.45	30.90	30.90	-4.28%	1,600,806
Jul 3, 2025	32.12	32.55	31.97	32.28	32.28	0.75%	800,231
Jul 2, 2025	31.29	32.11	31.26	32.04	32.04	1.88%	1,894,540
Jul 1, 2025	31.06	31.96	30.60	31.45	31.45	-	3,440,550
Jun 30, 2025	33.03	33.25	30.48	31.45	31.45	-5.64%	5,223,962
Jun 27, 2025	33.43	33.87	32.80	33.33	33.33	-0.15%	944,713
Jun 26, 2025	33.44	33.79	32.91	33.38	33.38	0.97%	1,154,203
Jun 25, 2025	34.34	34.34	32.87	33.06	33.06	-3.76%	1,522,388
Jun 24, 2025	33.55	34.75	33.33	34.35	34.35	1.66%	1,344,774
Jun 23, 2025	34.90	35.03	33.49	33.79	33.79	-2.57%	1,821,523
Jun 20, 2025	35.50	35.71	34.55	34.68	34.68	-1.70%	869,383
Jun 18, 2025	35.20	36.34	35.17	35.28	35.28	-0.42%	1,036,006
Jun 17, 2025	35.66	35.95	34.87	35.43	35.43	-0.14%	1,526,594
Jun 16, 2025	36.45	36.89	35.26	35.48	35.48	-2.23%	899,667
Jun 13, 2025	36.54	37.22	35.33	36.29	36.29	0.22%	2,641,107
Jun 12, 2025	35.85	36.70	35.60	36.21	36.21	0.81%	1,008,481