YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	36.03	36.42	35.92	36.16	36.16	0.22%	343,736
Dec 30, 2025	36.61	36.81	35.85	36.08	36.08	-1.04%	1,042,274
Dec 29, 2025	36.05	37.27	35.88	36.46	36.46	1.39%	1,632,107
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%	979,974
Dec 22, 2025	36.00	36.03	35.41	35.51	35.51	-0.08%	676,823
Dec 19, 2025	35.73	36.10	35.24	35.54	35.54	-0.20%	1,092,995
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
Nov 17, 2025	38.62	39.22	38.00	38.48	38.48	-0.49%	1,736,552
Nov 14, 2025	36.85	39.80	36.37	38.67	38.67	3.84%	3,314,567
Nov 13, 2025	37.78	38.19	36.65	37.24	37.24	-1.77%	1,683,764
Nov 12, 2025	37.60	38.49	37.45	37.91	37.91	1.04%	1,958,943
Nov 11, 2025	37.49	38.25	37.17	37.52	37.52	0.83%	2,047,654
Nov 10, 2025	37.50	37.89	36.06	37.21	37.21	2.62%	2,359,847
Nov 7, 2025	35.91	36.89	35.34	36.26	36.26	-0.71%	2,128,963
Nov 6, 2025	37.19	37.66	36.09	36.52	36.52	-1.35%	1,880,568
Nov 5, 2025	37.55	37.63	36.47	37.02	37.02	2.18%	2,448,495
Nov 4, 2025	35.88	37.02	35.50	36.23	36.23	-2.24%	2,572,645
Nov 3, 2025	37.49	37.77	36.29	37.06	37.06	1.73%	3,916,631
Oct 31, 2025	35.00	36.66	34.67	36.43	36.43	5.32%	3,684,776
Oct 30, 2025	34.65	35.15	33.93	34.59	34.59	-1.09%	2,500,285
Oct 29, 2025	34.24	35.73	33.32	34.97	34.97	3.31%	5,328,395
Oct 28, 2025	33.00	34.74	32.32	33.85	33.85	1.47%	4,890,980
Oct 27, 2025	34.89	37.29	33.00	33.36	33.36	23.78%	15,631,834
Oct 24, 2025	27.50	28.33	26.72	26.95	26.95	0.22%	3,975,646
Oct 23, 2025	25.23	27.16	25.10	26.89	26.89	8.65%	3,165,063
Oct 22, 2025	24.66	25.00	24.00	24.75	24.75	0.16%	2,523,142
Oct 21, 2025	25.14	26.25	24.49	24.71	24.71	-1.63%	2,487,006