YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.80	53.47	51.97	52.54	52.54	0.75%	950,939
Jul 30, 2026	50.64	52.39	50.36	52.15	52.15	3.64%	1,004,894
Jul 29, 2026	51.01	51.58	49.56	50.32	50.32	0.96%	909,589
Jul 28, 2026	50.72	51.09	49.24	49.84	49.84	-2.08%	1,044,835
Jul 27, 2026	50.40	50.99	50.13	50.90	50.90	-0.97%	772,755
Jul 24, 2026	51.50	51.70	50.53	51.40	51.40	-1.00%	781,984
Jul 23, 2026	53.53	53.57	51.89	51.92	51.92	-1.12%	872,622
Jul 22, 2026	52.00	52.69	51.77	52.51	52.51	2.30%	1,539,498
Jul 21, 2026	50.98	51.60	50.70	51.33	51.33	1.76%	832,774
Jul 20, 2026	49.25	50.49	48.85	50.44	50.44	1.53%	888,173
Jul 17, 2026	49.50	49.82	48.73	49.68	49.68	2.54%	985,879
Jul 16, 2026	50.36	50.64	48.38	48.45	48.45	-3.60%	1,085,930
Jul 15, 2026	49.80	50.42	49.29	50.26	50.26	0.92%	1,517,807
Jul 14, 2026	49.88	50.44	49.21	49.80	49.80	0.61%	2,257,875
Jul 13, 2026	48.02	49.57	47.89	49.50	49.50	4.04%	2,134,167
Jul 10, 2026	47.00	47.64	47.00	47.58	47.58	1.15%	587,492
Jul 9, 2026	47.61	47.81	46.04	47.04	47.04	-1.80%	1,224,690
Jul 8, 2026	47.77	50.05	47.70	47.90	47.90	1.63%	3,215,489
Jul 7, 2026	46.31	47.57	45.74	47.13	47.13	2.19%	1,539,881
Jul 6, 2026	45.39	46.48	45.00	46.12	46.12	3.87%	1,232,176
Jul 2, 2026	44.94	45.55	44.21	44.40	44.40	-1.25%	1,012,359
Jul 1, 2026	44.89	45.61	44.02	44.96	44.96	-1.12%	1,046,720
Jun 30, 2026	46.00	46.36	45.32	45.47	45.47	0.49%	1,271,859
Jun 29, 2026	46.70	46.85	45.22	45.25	45.25	-0.18%	1,431,762
Jun 26, 2026	45.35	45.97	44.90	45.33	45.33	-0.94%	989,041
Jun 25, 2026	45.50	46.26	44.70	45.76	45.76	0.31%	1,615,903
Jun 24, 2026	47.30	47.50	45.40	45.62	45.62	-5.04%	2,798,841
Jun 23, 2026	49.11	49.17	47.53	48.04	48.04	-2.89%	1,461,455
Jun 22, 2026	50.58	50.91	49.03	49.47	49.47	-1.94%	1,460,315
Jun 18, 2026	50.55	50.90	49.50	50.45	50.45	-0.79%	2,249,242
Jun 17, 2026	51.23	51.88	50.68	50.85	50.85	-0.76%	1,906,686
Jun 16, 2026	52.00	52.60	50.50	51.24	51.24	-2.57%	3,113,158
Jun 15, 2026	54.00	54.25	52.04	52.59	52.59	-5.90%	2,511,437
Jun 12, 2026	56.00	56.93	55.10	55.89	55.89	-0.82%	1,350,447
Jun 11, 2026	55.12	57.49	55.10	56.35	56.35	3.83%	2,810,692
Jun 10, 2026	54.20	55.86	53.71	54.27	54.27	1.23%	1,095,602
Jun 9, 2026	53.74	54.20	52.30	53.61	53.61	0.13%	1,280,433
Jun 8, 2026	54.25	54.79	53.50	53.54	53.54	0.07%	1,326,223
Jun 5, 2026	54.76	55.46	53.20	53.50	53.50	-2.94%	1,473,833
Jun 4, 2026	54.25	55.66	54.00	55.12	55.12	0.40%	1,202,440
Jun 3, 2026	55.95	56.09	54.35	54.90	54.90	-0.74%	2,178,431
Jun 2, 2026	54.54	55.74	54.31	55.31	55.31	1.04%	1,799,426
Jun 1, 2026	53.90	56.15	53.84	54.74	54.74	3.26%	2,904,827
May 29, 2026	52.18	53.12	51.83	53.01	53.01	1.94%	1,892,880
May 28, 2026	52.01	53.61	51.16	52.00	52.00	0.79%	2,720,305
May 27, 2026	48.35	52.02	47.92	51.59	51.59	6.15%	4,637,543
May 26, 2026	47.97	49.00	47.50	48.60	48.60	1.27%	2,396,515
May 22, 2026	48.00	48.93	47.64	47.99	47.99	0.10%	1,185,607
May 21, 2026	47.93	49.00	47.49	47.94	47.94	1.85%	2,068,029
May 20, 2026	47.66	48.90	46.45	47.07	47.07	-1.86%	2,322,635