YPF Sociedad Anónima (YPF)
NYSE: YPF · Real-Time Price · USD
27.08
-1.12 (-3.97%)
At close: Sep 12, 2025, 4:00 PM EDT
27.43
+0.35 (1.29%)
After-hours: Sep 12, 2025, 7:51 PM EDT

YPF Sociedad Anónima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202528.3028.3526.9227.0827.08-3.97%2,087,766
Sep 11, 202528.5128.9628.0528.2028.20-1.54%2,470,036
Sep 10, 202527.2329.0227.2328.6428.646.75%3,635,120
Sep 9, 202526.2927.9226.2826.8326.832.80%4,157,500
Sep 8, 202526.2527.2725.3426.1026.10-15.34%9,920,129
Sep 5, 202530.6331.4829.9730.8330.830.03%1,795,267
Sep 4, 202529.6731.0829.4830.8230.824.30%1,566,787
Sep 3, 202530.1530.8029.4429.5529.55-2.73%1,472,128
Sep 2, 202529.8030.4528.8530.3830.38-0.30%2,452,267
Aug 29, 202530.7331.0030.4030.4730.47-1.20%1,788,924
Aug 28, 202530.4231.7730.3630.8430.841.72%2,766,723
Aug 27, 202530.5130.7729.9730.3230.32-1.27%1,886,589
Aug 26, 202529.9030.9129.8130.7130.712.03%1,925,616
Aug 25, 202531.5031.5329.9530.1030.10-5.20%2,645,690
Aug 22, 202531.6732.2631.4531.7531.750.25%1,434,157
Aug 21, 202531.5332.1431.2031.6731.670.83%816,060
Aug 20, 202531.9332.6431.3131.4131.41-1.75%1,688,254
Aug 19, 202533.5933.7731.9331.9731.97-5.25%1,812,070
Aug 18, 202532.9934.2332.6333.7433.742.34%1,442,165
Aug 15, 202532.3933.4332.3132.9732.970.86%1,133,583
Aug 14, 202533.4733.4731.9132.6932.69-3.14%1,618,957
Aug 13, 202533.9434.3033.3033.7533.75-0.59%1,258,469
Aug 12, 202534.6434.9833.7533.9533.95-1.02%1,274,489
Aug 11, 202534.2634.4233.5334.3034.300.03%1,143,079
Aug 8, 202535.6935.6933.6534.2934.29-4.14%1,751,573
Aug 7, 202536.1036.5235.2735.7735.77-1.19%1,768,981
Aug 6, 202535.1036.4635.0336.2036.203.13%2,409,953
Aug 5, 202533.2235.1333.2235.1035.104.84%1,586,748
Aug 4, 202533.1133.7133.1133.4833.481.12%688,581
Aug 1, 202533.4033.4032.1933.1133.11-1.28%1,008,384
Jul 31, 202533.6834.3533.0833.5433.54-1.03%1,138,617
Jul 30, 202535.0035.0033.5733.8933.89-2.64%1,210,421
Jul 29, 202533.3134.9933.1234.8134.814.75%1,831,746
Jul 28, 202533.1733.8733.0233.2333.230.21%842,085
Jul 25, 202532.5733.6832.4833.1633.162.35%1,758,942
Jul 24, 202531.9832.4731.6532.4032.400.34%1,210,976
Jul 23, 202530.7732.6730.6032.2932.295.76%1,957,736
Jul 22, 202530.3431.0330.1530.5330.53-0.20%1,487,544
Jul 21, 202530.8931.4130.4830.5930.59-0.46%1,155,665
Jul 18, 202531.5531.7330.7130.7330.73-0.58%1,348,137
Jul 17, 202530.7931.3530.5930.9130.910.32%1,759,251
Jul 16, 202531.6331.7030.6030.8130.81-2.53%1,442,522
Jul 15, 202531.1031.6830.5431.6131.611.71%1,349,784
Jul 14, 202530.8231.2530.2231.0831.080.36%1,118,609
Jul 11, 202531.7731.7730.8630.9730.97-2.61%1,516,175
Jul 10, 202531.5432.2831.0531.8031.80-0.34%1,916,296
Jul 9, 202532.9933.2031.7631.9131.91-3.45%1,200,832
Jul 8, 202531.0633.0630.8033.0533.056.96%1,909,897
Jul 7, 202532.1032.2030.4530.9030.90-4.28%1,600,806
Jul 3, 202532.1232.5531.9732.2832.280.75%800,231