YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.66	43.71	41.92	42.71	42.71	-2.53%	3,465,048
Jan 16, 2025	44.93	45.00	43.41	43.82	43.82	-2.62%	2,068,800
Jan 15, 2025	45.39	45.76	44.12	45.00	45.00	-	1,876,624
Jan 14, 2025	45.24	45.80	44.60	45.00	45.00	1.10%	2,361,962
Jan 13, 2025	45.71	45.94	44.20	44.51	44.51	-2.92%	1,993,886
Jan 10, 2025	47.42	47.43	45.20	45.85	45.85	1.17%	2,950,392
Jan 8, 2025	46.20	46.36	44.10	45.32	45.32	-1.54%	2,665,318
Jan 7, 2025	45.50	47.35	44.68	46.03	46.03	2.27%	3,131,899
Jan 6, 2025	45.17	45.85	44.66	45.01	45.01	2.16%	2,694,122
Jan 3, 2025	45.37	45.43	43.57	44.06	44.06	-1.21%	2,846,132
Jan 2, 2025	42.88	45.08	42.24	44.60	44.60	4.92%	3,757,991
Dec 31, 2024	42.62	43.24	42.32	42.51	42.51	0.33%	877,819
Dec 30, 2024	42.27	42.78	41.79	42.37	42.37	-0.63%	988,982
Dec 27, 2024	42.61	42.97	42.22	42.64	42.64	-0.98%	978,309
Dec 26, 2024	42.70	43.45	42.50	43.06	43.06	0.63%	1,021,694
Dec 24, 2024	42.45	42.99	42.16	42.79	42.79	0.82%	405,586
Dec 23, 2024	42.10	42.68	41.27	42.44	42.44	1.00%	1,261,422
Dec 20, 2024	41.03	42.70	40.41	42.02	42.02	1.45%	1,610,218
Dec 19, 2024	43.51	43.89	41.01	41.42	41.42	-0.65%	3,014,094
Dec 18, 2024	44.86	44.92	41.66	41.69	41.69	-7.11%	3,157,625
Dec 17, 2024	44.30	44.89	43.24	44.88	44.88	0.67%	2,754,966
Dec 16, 2024	44.70	45.97	44.03	44.58	44.58	0.04%	3,524,289
Dec 13, 2024	44.29	44.96	43.62	44.56	44.56	1.36%	2,174,396
Dec 12, 2024	43.29	44.76	43.29	43.96	43.96	1.95%	3,774,806
Dec 11, 2024	40.98	43.49	40.20	43.12	43.12	6.08%	3,174,106
Dec 10, 2024	41.45	42.00	40.17	40.65	40.65	0.35%	1,549,053
Dec 9, 2024	40.36	41.75	39.87	40.51	40.51	4.22%	2,871,761
Dec 6, 2024	38.57	39.59	37.56	38.87	38.87	1.07%	2,355,127
Dec 5, 2024	38.60	39.23	38.18	38.46	38.46	0.21%	2,245,762
Dec 4, 2024	39.85	40.05	38.02	38.38	38.38	-4.41%	3,315,740
Dec 3, 2024	40.99	41.12	39.63	40.15	40.15	-0.17%	2,348,363
Dec 2, 2024	40.77	41.38	40.13	40.22	40.22	-0.20%	2,427,722
Nov 29, 2024	40.37	41.10	39.83	40.30	40.30	1.49%	2,181,877
Nov 27, 2024	39.75	40.43	39.44	39.71	39.71	-0.80%	3,123,852
Nov 26, 2024	39.10	41.23	38.65	40.03	40.03	1.96%	2,934,106
Nov 25, 2024	42.00	42.30	38.96	39.26	39.26	-1.92%	6,502,825
Nov 22, 2024	37.22	40.98	37.22	40.03	40.03	6.83%	6,457,271
Nov 21, 2024	37.99	38.45	36.70	37.47	37.47	0.81%	5,340,543
Nov 20, 2024	35.93	37.24	35.50	37.17	37.17	4.56%	4,015,501
Nov 19, 2024	34.87	35.60	34.38	35.55	35.55	1.75%	3,720,909
Nov 18, 2024	32.71	35.67	32.24	34.94	34.94	7.87%	4,036,371
Nov 15, 2024	32.42	33.16	32.02	32.39	32.39	0.40%	2,977,038
Nov 14, 2024	31.00	32.53	31.00	32.26	32.26	4.37%	3,075,559
Nov 13, 2024	30.12	30.99	29.86	30.91	30.91	3.76%	2,024,885
Nov 12, 2024	29.85	30.10	29.32	29.79	29.79	-0.17%	1,832,286
Nov 11, 2024	29.23	30.01	27.92	29.84	29.84	2.05%	1,830,601
Nov 8, 2024	30.13	31.10	28.60	29.24	29.24	-0.27%	2,987,869
Nov 7, 2024	28.40	29.45	28.23	29.32	29.32	3.79%	2,287,023
Nov 6, 2024	27.96	28.82	27.52	28.25	28.25	2.76%	3,059,737
Nov 5, 2024	26.64	27.50	26.50	27.49	27.49	3.38%	2,886,965
Nov 4, 2024	25.55	26.85	25.55	26.59	26.59	4.81%	3,276,433
Nov 1, 2024	25.10	25.63	25.02	25.37	25.37	3.51%	2,004,382
Oct 31, 2024	24.78	24.79	24.35	24.51	24.51	-0.16%	1,362,342
Oct 30, 2024	25.09	25.28	24.40	24.55	24.55	-1.17%	1,775,469
Oct 29, 2024	25.52	25.60	24.75	24.84	24.84	-2.63%	1,504,279
Oct 28, 2024	25.06	25.61	24.62	25.51	25.51	-0.55%	1,891,016
Oct 25, 2024	25.20	26.00	24.96	25.65	25.65	2.15%	2,113,795
Oct 24, 2024	24.55	25.27	23.99	25.11	25.11	3.33%	1,952,382
Oct 23, 2024	24.66	24.82	23.88	24.30	24.30	-2.10%	1,899,462
Oct 22, 2024	24.78	25.26	24.70	24.82	24.82	-0.20%	1,088,878
Oct 21, 2024	25.10	25.39	24.82	24.87	24.87	-0.52%	1,435,583
Oct 18, 2024	25.04	25.12	24.65	25.00	25.00	-0.08%	1,151,681
Oct 17, 2024	25.00	25.47	24.77	25.02	25.02	0.56%	1,435,793
Oct 16, 2024	25.69	25.89	24.78	24.88	24.88	-3.34%	1,585,546
Oct 15, 2024	24.87	25.76	24.39	25.74	25.74	1.94%	2,083,174
Oct 14, 2024	24.94	25.40	24.57	25.25	25.25	1.49%	1,913,319
Oct 11, 2024	24.24	25.09	24.01	24.88	24.88	2.60%	1,895,964
Oct 10, 2024	23.71	24.60	23.56	24.25	24.25	2.80%	2,597,683
Oct 9, 2024	21.95	24.05	21.78	23.59	23.59	6.74%	3,918,595
Oct 8, 2024	21.63	22.11	21.40	22.10	22.10	0.55%	919,985
Oct 7, 2024	22.24	22.39	21.80	21.98	21.98	-1.17%	1,093,094
Oct 4, 2024	22.49	22.70	22.04	22.24	22.24	-0.54%	1,172,637
Oct 3, 2024	21.74	22.41	21.58	22.36	22.36	3.09%	1,753,122
Oct 2, 2024	22.00	22.02	21.50	21.69	21.69	0.09%	1,404,084
Oct 1, 2024	21.17	21.86	21.08	21.67	21.67	2.17%	1,764,636
Sep 30, 2024	21.40	21.54	21.01	21.21	21.21	-2.17%	1,806,846
Sep 27, 2024	22.06	22.29	21.61	21.68	21.68	-1.72%	1,681,433
Sep 26, 2024	22.21	22.33	21.81	22.06	22.06	-1.30%	1,713,560
Sep 25, 2024	22.81	23.04	22.32	22.35	22.35	-1.76%	968,211
Sep 24, 2024	23.20	23.20	22.71	22.75	22.75	-0.57%	1,176,038
Sep 23, 2024	23.60	23.80	22.80	22.88	22.88	-3.26%	1,540,525
Sep 20, 2024	24.14	24.17	23.54	23.65	23.65	-2.51%	1,072,688
Sep 19, 2024	23.75	24.42	23.73	24.26	24.26	2.97%	1,664,577
Sep 18, 2024	23.79	23.93	23.05	23.56	23.56	-0.38%	1,335,961
Sep 17, 2024	23.88	23.98	23.01	23.65	23.65	-0.92%	1,489,346
Sep 16, 2024	23.50	24.26	23.24	23.87	23.87	2.40%	1,769,787
Sep 13, 2024	23.30	23.54	23.12	23.31	23.31	0.87%	975,528
Sep 12, 2024	22.85	23.32	22.81	23.11	23.11	1.27%	1,395,919
Sep 11, 2024	22.61	23.38	22.60	22.82	22.82	0.44%	1,349,497
Sep 10, 2024	23.25	23.25	22.11	22.72	22.72	-2.36%	1,669,664
Sep 9, 2024	23.47	23.72	23.24	23.27	23.27	-0.34%	1,267,463
Sep 6, 2024	23.87	24.02	23.11	23.35	23.35	-2.38%	1,344,693
Sep 5, 2024	24.14	24.64	23.78	23.92	23.92	-0.50%	2,317,060
Sep 4, 2024	23.17	24.07	23.13	24.04	24.04	3.40%	2,859,171
Sep 3, 2024	23.48	23.65	22.93	23.25	23.25	-1.90%	3,081,360
Aug 30, 2024	23.00	24.42	22.96	23.70	23.70	5.61%	4,723,361
Aug 29, 2024	21.84	22.46	21.55	22.44	22.44	3.27%	1,453,498
Aug 28, 2024	21.33	21.84	21.18	21.73	21.73	0.65%	839,268
Aug 27, 2024	21.19	21.75	21.05	21.59	21.59	1.27%	754,753
Aug 26, 2024	21.40	21.48	20.97	21.32	21.32	1.19%	682,542