YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	36.57	37.99	36.30	37.67	37.67	4.15%	1,861,172
Mar 24, 2025	36.94	37.26	36.16	36.17	36.17	-0.99%	1,083,985
Mar 21, 2025	35.22	36.56	34.91	36.53	36.53	2.81%	1,551,376
Mar 20, 2025	35.41	35.96	34.95	35.53	35.53	0.14%	1,152,486
Mar 19, 2025	34.20	35.67	33.83	35.48	35.48	5.00%	1,673,098
Mar 18, 2025	36.12	36.17	33.44	33.79	33.79	-6.61%	2,208,043
Mar 17, 2025	35.72	36.68	35.55	36.18	36.18	1.12%	1,718,527
Mar 14, 2025	34.07	35.82	34.02	35.78	35.78	6.14%	1,867,355
Mar 13, 2025	33.95	34.44	33.13	33.71	33.71	-0.53%	1,654,807
Mar 12, 2025	32.13	34.00	32.01	33.89	33.89	6.27%	1,589,739
Mar 11, 2025	31.93	32.49	31.25	31.89	31.89	1.05%	2,333,207
Mar 10, 2025	32.50	32.83	30.82	31.56	31.56	-5.48%	2,357,548
Mar 7, 2025	33.60	34.10	32.25	33.39	33.39	-0.06%	2,681,205
Mar 6, 2025	34.14	34.82	33.37	33.41	33.41	-2.14%	1,501,444
Mar 5, 2025	33.81	34.63	33.26	34.14	34.14	1.91%	1,786,343
Mar 4, 2025	33.43	33.93	32.31	33.50	33.50	-2.30%	1,680,019
Mar 3, 2025	36.07	36.41	33.91	34.29	34.29	-2.17%	1,479,959
Feb 28, 2025	34.12	35.44	33.67	35.05	35.05	1.74%	2,297,940
Feb 27, 2025	35.60	35.86	34.43	34.45	34.45	-3.45%	1,394,685
Feb 26, 2025	35.56	36.25	35.16	35.68	35.68	0.73%	1,246,242
Feb 25, 2025	36.39	36.57	34.76	35.42	35.42	-2.64%	1,833,695
Feb 24, 2025	37.76	38.14	36.21	36.38	36.38	-1.83%	2,176,242
Feb 21, 2025	39.09	39.45	36.98	37.06	37.06	-3.46%	2,777,550
Feb 20, 2025	37.66	38.62	36.91	38.39	38.39	3.45%	1,734,125
Feb 19, 2025	37.06	38.10	36.81	37.11	37.11	-0.13%	1,815,673
Feb 18, 2025	35.65	38.05	35.37	37.16	37.16	-0.16%	2,229,212
Feb 14, 2025	37.38	37.78	36.97	37.22	37.22	0.22%	1,034,299
Feb 13, 2025	36.46	37.42	36.00	37.14	37.14	2.43%	1,249,676
Feb 12, 2025	35.22	37.09	34.95	36.26	36.26	0.44%	1,421,511
Feb 11, 2025	37.50	37.59	35.88	36.10	36.10	-5.00%	2,571,702
Feb 10, 2025	38.01	38.74	37.58	38.00	38.00	0.56%	1,555,255
Feb 7, 2025	39.10	39.35	37.45	37.79	37.79	-3.92%	1,537,158
Feb 6, 2025	38.93	39.50	38.71	39.33	39.33	2.00%	917,168
Feb 5, 2025	39.25	39.55	38.43	38.56	38.56	-1.93%	1,284,700
Feb 4, 2025	38.90	39.76	38.74	39.32	39.32	2.18%	984,265
Feb 3, 2025	38.53	39.25	38.09	38.48	38.48	-2.51%	1,499,325
Jan 31, 2025	40.65	40.75	39.42	39.47	39.47	-2.50%	1,176,298
Jan 30, 2025	40.65	41.18	40.09	40.48	40.48	1.20%	1,948,895
Jan 29, 2025	38.80	40.38	38.70	40.00	40.00	2.93%	2,545,034
Jan 28, 2025	39.84	40.15	37.93	38.86	38.86	-1.92%	3,098,740
Jan 27, 2025	40.00	40.54	38.90	39.62	39.62	-3.27%	4,327,342
Jan 24, 2025	41.86	42.69	40.45	40.96	40.96	-2.38%	3,049,223
Jan 23, 2025	43.20	43.29	41.86	41.96	41.96	-2.46%	2,292,185
Jan 22, 2025	43.78	43.96	42.76	43.02	43.02	-0.76%	2,130,673
Jan 21, 2025	42.57	43.52	42.08	43.35	43.35	1.50%	1,898,091
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