YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	53.00	53.36	51.84	52.10	52.10	-2.82%	806,610
Sep 24, 2026	54.47	55.08	53.14	53.61	53.61	-0.59%	730,719
Sep 23, 2026	53.88	55.60	52.99	53.93	53.93	1.09%	1,553,255
Sep 22, 2026	52.80	54.21	52.71	53.35	53.35	0.32%	2,340,150
Sep 21, 2026	54.52	54.88	52.57	53.18	53.18	-3.24%	1,310,296
Sep 18, 2026	54.40	54.98	54.10	54.96	54.96	0.88%	904,295
Sep 17, 2026	54.01	54.87	54.01	54.48	54.48	-0.31%	766,965
Sep 16, 2026	56.64	56.93	54.28	54.65	54.65	-5.14%	1,092,034
Sep 15, 2026	56.28	57.87	56.02	57.61	57.61	2.27%	1,637,277
Sep 14, 2026	56.06	57.30	55.60	56.33	56.33	1.40%	1,355,032
Sep 11, 2026	55.11	57.10	54.54	55.55	55.55	-0.91%	2,280,198
Sep 10, 2026	55.21	56.94	54.90	56.06	56.06	2.66%	3,069,923
Sep 9, 2026	53.71	55.24	52.79	54.61	54.61	2.86%	2,737,276
Sep 8, 2026	53.60	53.99	52.19	53.09	53.09	0.89%	875,766
Sep 4, 2026	51.97	53.04	51.35	52.62	52.62	0.40%	714,663
Sep 3, 2026	54.25	55.19	52.20	52.41	52.41	-2.78%	1,084,792
Sep 2, 2026	52.04	54.14	52.03	53.91	53.91	2.76%	978,592
Sep 1, 2026	52.23	52.76	51.67	52.46	52.46	1.71%	904,212
Aug 31, 2026	50.90	52.17	50.90	51.58	51.58	2.75%	1,052,505
Aug 28, 2026	50.68	50.95	50.15	50.20	50.20	-0.55%	717,167
Aug 27, 2026	50.23	51.60	49.95	50.48	50.48	0.42%	746,814
Aug 26, 2026	49.84	50.90	49.41	50.27	50.27	0.52%	794,138
Aug 25, 2026	50.75	51.00	49.58	50.01	50.01	-2.48%	1,084,131
Aug 24, 2026	50.80	51.88	49.95	51.28	51.28	0.20%	1,155,489
Aug 21, 2026	51.05	51.94	50.71	51.18	51.18	0.51%	510,018
Aug 20, 2026	51.00	51.62	50.45	50.92	50.92	1.72%	836,558
Aug 19, 2026	51.13	51.85	49.96	50.06	50.06	-1.22%	980,092
Aug 18, 2026	53.04	53.44	50.56	50.68	50.68	-3.83%	1,392,921
Aug 17, 2026	51.12	52.85	50.88	52.70	52.70	5.29%	1,925,981
Aug 14, 2026	49.64	50.34	49.51	50.05	50.05	1.21%	916,058
Aug 13, 2026	48.40	49.52	48.11	49.45	49.45	1.12%	874,643
Aug 12, 2026	48.34	49.55	47.86	48.90	48.90	-0.51%	938,468
Aug 11, 2026	51.74	52.99	48.44	49.15	49.15	-3.51%	2,200,092
Aug 10, 2026	49.92	51.39	49.80	50.94	50.94	3.62%	1,318,438
Aug 7, 2026	48.94	50.09	48.92	49.16	49.16	-0.91%	929,373
Aug 6, 2026	49.44	50.57	48.72	49.61	49.61	1.93%	693,132
Aug 5, 2026	50.00	50.08	48.58	48.67	48.67	-1.95%	1,487,236
Aug 4, 2026	50.38	51.02	49.07	49.64	49.64	-2.78%	1,342,446
Aug 3, 2026	51.50	52.45	51.00	51.06	51.06	-2.82%	896,667
Jul 31, 2026	52.80	53.47	51.97	52.54	52.54	0.75%	950,997
Jul 30, 2026	50.64	52.39	50.36	52.15	52.15	3.64%	1,005,618
Jul 29, 2026	51.01	51.58	49.56	50.32	50.32	0.96%	909,590
Jul 28, 2026	50.72	51.09	49.24	49.84	49.84	-2.08%	1,046,347
Jul 27, 2026	50.40	50.99	50.13	50.90	50.90	-0.97%	772,781
Jul 24, 2026	51.50	51.70	50.53	51.40	51.40	-1.00%	786,019
Jul 23, 2026	53.53	53.57	51.89	51.92	51.92	-1.12%	872,686
Jul 22, 2026	52.00	52.69	51.77	52.51	52.51	2.30%	1,542,227
Jul 21, 2026	50.98	51.60	50.70	51.33	51.33	1.76%	835,129
Jul 20, 2026	49.25	50.49	48.85	50.44	50.44	1.53%	888,494
Jul 17, 2026	49.50	49.82	48.73	49.68	49.68	2.54%	986,441