YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	28.65	28.94	28.08	28.10	28.10	-3.40%	2,321,611
May 2, 2025	29.80	29.98	28.76	29.09	29.09	-0.51%	1,752,665
May 1, 2025	29.71	30.43	28.94	29.24	29.24	-1.88%	1,745,667
Apr 30, 2025	30.44	30.87	29.76	29.80	29.80	-4.27%	1,993,850
Apr 29, 2025	31.06	31.49	30.82	31.13	31.13	-1.02%	918,183
Apr 28, 2025	31.82	32.55	31.08	31.45	31.45	-1.72%	1,267,469
Apr 25, 2025	32.00	32.43	31.43	32.00	32.00	-0.74%	1,485,804
Apr 24, 2025	32.75	33.28	32.20	32.24	32.24	-1.26%	1,520,277
Apr 23, 2025	33.85	34.02	32.43	32.65	32.65	-1.06%	2,400,391
Apr 22, 2025	32.28	33.69	31.83	33.00	33.00	3.71%	1,732,798
Apr 21, 2025	32.83	33.08	31.34	31.82	31.82	-3.81%	1,495,866
Apr 17, 2025	32.76	33.77	32.69	33.08	33.08	1.82%	1,411,006
Apr 16, 2025	31.87	33.67	31.87	32.49	32.49	2.04%	1,991,659
Apr 15, 2025	33.19	33.46	31.49	31.84	31.84	-3.89%	2,311,499
Apr 14, 2025	35.00	35.00	32.65	33.13	33.13	10.32%	5,391,328
Apr 11, 2025	28.10	30.34	27.80	30.03	30.03	8.88%	3,377,488
Apr 10, 2025	28.21	29.20	26.66	27.58	27.58	-6.79%	2,659,583
Apr 9, 2025	26.71	29.97	24.66	29.59	29.59	8.95%	5,971,354
Apr 8, 2025	30.00	30.00	26.71	27.16	27.16	-4.67%	3,738,928
Apr 7, 2025	27.55	30.65	27.00	28.49	28.49	-5.03%	3,900,280
Apr 4, 2025	32.00	32.20	28.82	30.00	30.00	-10.58%	5,314,154
Apr 3, 2025	33.43	34.34	33.29	33.55	33.55	-5.49%	1,773,394
Apr 2, 2025	35.04	35.60	35.00	35.50	35.50	-	522,615
Apr 1, 2025	35.08	36.03	34.58	35.50	35.50	1.31%	844,395
Mar 31, 2025	34.88	35.69	33.90	35.04	35.04	-2.67%	1,729,449
Mar 28, 2025	36.85	37.29	35.54	36.00	36.00	-3.67%	1,359,301
Mar 27, 2025	37.43	38.74	37.03	37.37	37.37	0.32%	1,416,099
Mar 26, 2025	37.66	38.28	36.89	37.25	37.25	-1.11%	1,356,495
Mar 25, 2025	36.57	37.99	36.30	37.67	37.67	4.15%	1,862,124
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