YPF Sociedad Anónima Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.61	38.08	35.73	35.79	35.79	-2.32%	1,604,190
Dec 4, 2025	37.99	38.05	36.57	36.64	36.64	-1.64%	1,189,829
Dec 3, 2025	36.13	37.57	36.13	37.25	37.25	3.16%	1,453,453
Dec 2, 2025	36.50	36.92	36.10	36.11	36.11	-0.88%	1,548,078
Dec 1, 2025	36.49	37.45	36.23	36.43	36.43	-1.06%	1,149,761
Nov 28, 2025	36.42	37.17	36.37	36.82	36.82	2.11%	937,995
Nov 26, 2025	35.46	36.49	35.46	36.06	36.06	2.04%	1,647,787
Nov 25, 2025	35.60	36.02	34.43	35.34	35.34	0.14%	2,243,236
Nov 24, 2025	35.12	35.55	34.42	35.29	35.29	-1.15%	2,263,770
Nov 21, 2025	36.75	36.92	35.24	35.70	35.70	-3.54%	2,218,643
Nov 20, 2025	38.66	38.93	36.86	37.01	37.01	-4.29%	2,111,630
Nov 19, 2025	38.55	39.12	38.19	38.67	38.67	0.03%	1,770,151
Nov 18, 2025	37.86	39.38	37.27	38.66	38.66	0.47%	1,937,570
Nov 17, 2025	38.62	39.22	38.00	38.48	38.48	-0.49%	1,736,552
Nov 14, 2025	36.85	39.80	36.37	38.67	38.67	3.84%	3,314,567
Nov 13, 2025	37.78	38.19	36.65	37.24	37.24	-1.77%	1,683,764
Nov 12, 2025	37.60	38.49	37.45	37.91	37.91	1.04%	1,958,943
Nov 11, 2025	37.49	38.25	37.17	37.52	37.52	0.83%	2,047,654
Nov 10, 2025	37.50	37.89	36.06	37.21	37.21	2.62%	2,359,847
Nov 7, 2025	35.91	36.89	35.34	36.26	36.26	-0.71%	2,128,963
Nov 6, 2025	37.19	37.66	36.09	36.52	36.52	-1.35%	1,880,568
Nov 5, 2025	37.55	37.63	36.47	37.02	37.02	2.18%	2,448,495
Nov 4, 2025	35.88	37.02	35.50	36.23	36.23	-2.24%	2,572,645
Nov 3, 2025	37.49	37.77	36.29	37.06	37.06	1.73%	3,916,631
Oct 31, 2025	35.00	36.66	34.67	36.43	36.43	5.32%	3,684,776
Oct 30, 2025	34.65	35.15	33.93	34.59	34.59	-1.09%	2,500,285
Oct 29, 2025	34.24	35.73	33.32	34.97	34.97	3.31%	5,328,395
Oct 28, 2025	33.00	34.74	32.32	33.85	33.85	1.47%	4,890,980
Oct 27, 2025	34.89	37.29	33.00	33.36	33.36	23.78%	15,631,834
Oct 24, 2025	27.50	28.33	26.72	26.95	26.95	0.22%	3,975,646
Oct 23, 2025	25.23	27.16	25.10	26.89	26.89	8.65%	3,165,063
Oct 22, 2025	24.66	25.00	24.00	24.75	24.75	0.16%	2,523,142
Oct 21, 2025	25.14	26.25	24.49	24.71	24.71	-1.63%	2,487,006
Oct 20, 2025	26.12	26.70	24.95	25.12	25.12	-3.61%	2,535,715
Oct 17, 2025	26.18	26.78	25.84	26.06	26.06	-1.21%	1,544,844
Oct 16, 2025	26.61	26.86	25.84	26.38	26.38	-0.57%	1,739,076
Oct 15, 2025	26.45	27.84	25.76	26.53	26.53	1.84%	4,135,407
Oct 14, 2025	27.28	28.80	25.45	26.05	26.05	-5.79%	4,965,922
Oct 13, 2025	26.80	28.30	26.69	27.65	27.65	4.66%	2,966,037
Oct 10, 2025	26.87	26.87	25.57	26.42	26.42	-0.64%	3,414,265
Oct 9, 2025	24.51	26.90	24.46	26.59	26.59	8.98%	3,802,661
Oct 8, 2025	24.11	24.45	23.37	24.40	24.40	1.71%	2,290,691
Oct 7, 2025	24.86	24.86	23.93	23.99	23.99	-2.56%	1,684,309
Oct 6, 2025	24.21	24.83	23.71	24.62	24.62	1.95%	1,832,771
Oct 3, 2025	23.94	24.39	23.57	24.15	24.15	1.43%	1,655,524
Oct 2, 2025	23.85	24.19	23.02	23.81	23.81	1.02%	3,869,413
Oct 1, 2025	24.48	24.64	23.54	23.57	23.57	-2.96%	3,015,249
Sep 30, 2025	25.02	25.37	24.10	24.29	24.29	-4.18%	3,467,602
Sep 29, 2025	26.12	26.22	25.26	25.35	25.35	-2.69%	1,951,219
Sep 26, 2025	26.83	27.86	25.98	26.05	26.05	-2.69%	2,635,434