YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
50.04
+0.14 (0.28%)
Oct 9, 2026, 4:00 PM EDT - Market closed
YPF Sociedad Anónima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.68 | 51.52 | 49.50 | 50.04 | 50.04 | 0.28% | 1,197,636 |
| Oct 8, 2026 | 50.19 | 50.71 | 49.48 | 49.90 | 49.90 | 0.85% | 1,179,331 |
| Oct 7, 2026 | 51.31 | 51.55 | 49.41 | 49.48 | 49.48 | -3.28% | 928,740 |
| Oct 6, 2026 | 50.98 | 51.76 | 50.50 | 51.16 | 51.16 | -0.16% | 990,534 |
| Oct 5, 2026 | 50.53 | 51.84 | 50.40 | 51.24 | 51.24 | 3.16% | 1,176,490 |
| Oct 2, 2026 | 48.64 | 50.17 | 48.36 | 49.67 | 49.67 | 0.81% | 795,812 |
| Oct 1, 2026 | 50.00 | 50.39 | 48.95 | 49.27 | 49.27 | -1.72% | 985,461 |
| Sep 30, 2026 | 50.46 | 50.82 | 50.00 | 50.13 | 50.13 | -0.36% | 1,059,008 |
| Sep 29, 2026 | 50.71 | 50.99 | 49.92 | 50.31 | 50.31 | -2.06% | 1,189,298 |
| Sep 28, 2026 | 53.00 | 53.00 | 51.25 | 51.37 | 51.37 | -1.40% | 1,060,814 |
| 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 |