YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.85	43.00	41.81	42.35	-	-1.05%	1,915,238
May 7, 2026	42.30	42.98	41.63	42.80	42.80	-1.06%	1,681,663
May 6, 2026	43.00	43.59	42.42	43.26	43.26	-1.61%	2,157,641
May 5, 2026	44.39	44.42	43.46	43.97	43.97	-1.04%	1,607,654
May 4, 2026	43.84	44.57	43.60	44.43	44.43	2.42%	1,232,752
May 1, 2026	44.87	44.87	42.79	43.38	43.38	-3.94%	1,878,484
Apr 30, 2026	44.51	45.31	44.30	45.16	45.16	0.78%	1,963,869
Apr 29, 2026	44.00	45.15	43.63	44.81	44.81	3.27%	2,654,877
Apr 28, 2026	43.58	43.98	43.16	43.39	43.39	0.91%	1,475,620
Apr 27, 2026	43.45	43.84	42.73	43.00	43.00	0.14%	1,734,212
Apr 24, 2026	43.12	43.44	42.02	42.94	42.94	-0.85%	1,428,835
Apr 23, 2026	43.53	43.77	43.12	43.31	43.31	0.37%	1,823,724
Apr 22, 2026	44.06	44.37	42.98	43.15	43.15	0.07%	1,547,473
Apr 21, 2026	41.08	43.66	41.08	43.12	43.12	5.22%	3,375,077
Apr 20, 2026	40.64	41.31	40.41	40.98	40.98	0.96%	1,312,008
Apr 17, 2026	40.44	41.00	39.35	40.59	40.59	-3.06%	3,030,001
Apr 16, 2026	41.67	42.02	41.39	41.87	41.87	0.79%	1,239,165
Apr 15, 2026	41.79	42.35	41.39	41.54	41.54	-1.35%	2,022,775
Apr 14, 2026	43.37	43.38	41.73	42.11	42.11	-3.22%	1,900,718
Apr 13, 2026	43.66	44.48	43.14	43.51	43.51	1.30%	2,056,805
Apr 10, 2026	42.62	43.20	42.57	42.95	42.95	0.61%	1,091,751
Apr 9, 2026	43.66	44.00	42.46	42.69	42.69	-1.82%	2,023,713
Apr 8, 2026	41.93	43.69	41.35	43.48	43.48	-1.56%	2,948,890
Apr 7, 2026	44.23	45.11	43.30	44.17	44.17	0.66%	2,521,842
Apr 6, 2026	45.09	45.28	43.62	43.88	43.88	-2.96%	1,572,217
Apr 2, 2026	46.00	46.61	44.45	45.22	45.22	2.05%	1,980,477
Apr 1, 2026	44.85	46.22	43.65	44.31	44.31	-4.13%	5,765,276
Mar 31, 2026	46.55	48.96	45.46	46.22	46.22	0.22%	5,822,639
Mar 30, 2026	46.70	47.84	45.80	46.12	46.12	2.10%	4,811,155
Mar 27, 2026	43.97	46.99	43.68	45.17	45.17	3.41%	6,274,015
Mar 26, 2026	42.80	44.90	42.80	43.68	43.68	1.16%	3,975,935
Mar 25, 2026	41.84	43.19	41.64	43.18	43.18	1.46%	2,577,604
Mar 24, 2026	41.51	43.47	41.49	42.56	42.56	3.28%	1,818,073
Mar 23, 2026	41.00	42.42	41.00	41.21	41.21	-1.69%	3,450,100
Mar 20, 2026	41.62	43.40	41.03	41.92	41.92	0.79%	5,968,884
Mar 19, 2026	39.75	42.60	39.70	41.59	41.59	5.34%	7,897,587
Mar 18, 2026	37.79	39.79	37.68	39.48	39.48	3.59%	2,143,749
Mar 17, 2026	37.60	38.72	37.40	38.11	38.11	1.76%	1,964,113
Mar 16, 2026	38.20	38.29	37.18	37.45	37.45	-2.09%	1,686,245
Mar 13, 2026	38.27	38.98	37.60	38.25	38.25	-0.03%	1,598,312
Mar 12, 2026	39.35	39.94	38.19	38.26	38.26	-2.60%	2,094,091
Mar 11, 2026	37.46	39.38	37.37	39.28	39.28	7.09%	3,876,376
Mar 10, 2026	36.53	37.75	36.16	36.68	36.68	-0.27%	2,320,830
Mar 9, 2026	37.24	38.58	36.52	36.78	36.78	-0.30%	3,092,108
Mar 6, 2026	36.05	38.10	35.91	36.89	36.89	2.53%	2,377,650
Mar 5, 2026	34.94	35.98	34.89	35.98	35.98	2.22%	1,675,852
Mar 4, 2026	34.87	35.58	34.05	35.20	35.20	1.53%	1,329,317
Mar 3, 2026	34.82	35.49	33.42	34.67	34.67	-1.92%	1,633,143
Mar 2, 2026	35.88	36.95	35.07	35.35	35.35	-0.11%	2,333,011
Feb 27, 2026	36.34	36.75	34.16	35.39	35.39	-2.45%	3,118,160