YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
27.24
-0.47 (-1.70%)
Sep 17, 2025, 4:00 PM EDT - Market closed
YPF Sociedad Anónima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.47 | 28.04 | 27.22 | 27.24 | 27.24 | -1.70% | 1,387,415 |
| Sep 16, 2025 | 27.16 | 28.08 | 27.06 | 27.71 | 27.71 | 3.82% | 1,550,097 |
| Sep 15, 2025 | 27.27 | 27.42 | 26.67 | 26.69 | 26.69 | -1.44% | 2,081,748 |
| Sep 12, 2025 | 28.30 | 28.35 | 26.92 | 27.08 | 27.08 | -3.97% | 2,090,546 |
| Sep 11, 2025 | 28.51 | 28.96 | 28.05 | 28.20 | 28.20 | -1.54% | 2,470,036 |
| Sep 10, 2025 | 27.23 | 29.02 | 27.23 | 28.64 | 28.64 | 6.75% | 3,635,120 |
| Sep 9, 2025 | 26.29 | 27.92 | 26.28 | 26.83 | 26.83 | 2.80% | 4,157,500 |
| Sep 8, 2025 | 26.25 | 27.27 | 25.34 | 26.10 | 26.10 | -15.34% | 9,920,129 |
| Sep 5, 2025 | 30.63 | 31.48 | 29.97 | 30.83 | 30.83 | 0.03% | 1,795,267 |
| Sep 4, 2025 | 29.67 | 31.08 | 29.48 | 30.82 | 30.82 | 4.30% | 1,566,787 |
| Sep 3, 2025 | 30.15 | 30.80 | 29.44 | 29.55 | 29.55 | -2.73% | 1,472,128 |
| Sep 2, 2025 | 29.80 | 30.45 | 28.85 | 30.38 | 30.38 | -0.30% | 2,452,267 |
| Aug 29, 2025 | 30.73 | 31.00 | 30.40 | 30.47 | 30.47 | -1.20% | 1,788,924 |
| Aug 28, 2025 | 30.42 | 31.77 | 30.36 | 30.84 | 30.84 | 1.72% | 2,766,723 |
| Aug 27, 2025 | 30.51 | 30.77 | 29.97 | 30.32 | 30.32 | -1.27% | 1,886,589 |
| Aug 26, 2025 | 29.90 | 30.91 | 29.81 | 30.71 | 30.71 | 2.03% | 1,925,616 |
| Aug 25, 2025 | 31.50 | 31.53 | 29.95 | 30.10 | 30.10 | -5.20% | 2,645,690 |
| 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 |