YPF Sociedad Anónima - YPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.18	26.06	26.06	26.78	25.84	1.54M
October 16, 2025	26.61	26.38	26.38	26.86	25.84	1.74M
October 15, 2025	26.45	26.53	26.53	27.84	25.76	4.14M
October 14, 2025	27.28	26.05	26.05	28.8	25.45	4.97M
October 13, 2025	26.8	27.65	27.65	28.3	26.69	2.97M
October 10, 2025	26.87	26.42	26.42	26.87	25.57	3.41M
October 09, 2025	24.51	26.59	26.59	26.9	24.46	3.79M
October 08, 2025	24.11	24.4	24.4	24.45	23.37	2.29M
October 07, 2025	24.86	23.99	23.99	24.86	23.93	1.67M
October 06, 2025	24.21	24.62	24.62	24.83	23.71	1.83M
October 03, 2025	23.94	24.15	24.15	24.39	23.57	1.66M
October 02, 2025	23.85	23.81	23.81	24.19	23.02	3.86M
October 01, 2025	24.48	23.57	23.57	24.64	23.54	3.02M
September 30, 2025	25.02	24.29	24.29	25.37	24.1	3.47M
September 29, 2025	26.12	25.35	25.35	26.22	25.26	1.95M
September 26, 2025	26.88	26.04	26.04	27.86	25.98	2.58M
September 25, 2025	27.6	26.77	26.77	27.6	26.6	1.9M
September 24, 2025	29.47	27.73	27.73	29.68	27.08	4.3M
September 23, 2025	28.5	27.45	27.45	28.55	27.37	3.93M
September 22, 2025	27.4	26.92	26.92	27.4	25.55	6.43M
September 19, 2025	24.6	23.87	23.87	24.8	22.82	6.28M
September 18, 2025	27	24.41	24.41	27.06	24.39	5.58M
September 17, 2025	27.47	27.24	27.24	28.04	27.22	1.39M
September 16, 2025	27.16	27.71	27.71	28.08	27.06	1.55M
September 15, 2025	27.27	26.69	26.69	27.42	26.67	2.08M
September 12, 2025	28.3	27.08	27.08	28.35	26.92	2.09M
September 11, 2025	28.51	28.2	28.2	28.96	28.05	2.47M
September 10, 2025	27.23	28.64	28.64	29.02	27.23	3.64M
September 09, 2025	26.29	26.83	26.83	27.92	26.28	4.16M
September 08, 2025	26.25	26.1	26.1	27.27	25.34	9.92M
September 05, 2025	30.63	30.83	30.83	31.48	29.97	1.8M
September 04, 2025	29.67	30.82	30.82	31.08	29.48	1.57M
September 03, 2025	30.44	29.55	29.55	30.78	29.44	1.48M
September 02, 2025	29.8	30.38	30.38	30.45	28.85	2.45M
August 29, 2025	30.73	30.47	30.47	31	30.4	1.79M
August 28, 2025	30.42	30.84	30.84	31.77	30.36	2.77M
August 27, 2025	30.51	30.32	30.32	30.77	29.97	1.89M
August 26, 2025	29.9	30.71	30.71	30.91	29.81	1.93M
August 25, 2025	31.5	30.1	30.1	31.53	29.95	2.65M
August 22, 2025	31.67	31.75	31.75	32.26	31.45	1.43M
August 21, 2025	31.53	31.67	31.67	32.14	31.2	816,100
August 20, 2025	31.93	31.41	31.41	32.64	31.31	1.69M
August 19, 2025	33.59	31.97	31.97	33.77	31.93	1.81M
August 18, 2025	32.99	33.74	33.74	34.23	32.63	1.44M
August 15, 2025	32.39	32.97	32.97	33.43	32.31	1.13M
August 14, 2025	33.47	32.69	32.69	33.47	31.91	1.62M
August 13, 2025	33.94	33.75	33.75	34.3	33.3	1.26M
August 12, 2025	34.64	33.95	33.95	34.98	33.75	1.27M
August 11, 2025	34.26	34.3	34.3	34.42	33.53	1.14M
August 08, 2025	35.69	34.29	34.29	35.69	33.65	1.75M
August 07, 2025	36.1	35.77	35.77	36.52	35.27	1.77M
August 06, 2025	35.1	36.2	36.2	36.46	35.03	2.41M
August 05, 2025	33.22	35.1	35.1	35.13	33.22	1.59M
August 04, 2025	33.11	33.48	33.48	33.71	33.11	688,600
August 01, 2025	33.4	33.11	33.11	33.4	32.19	1.01M
July 31, 2025	33.68	33.54	33.54	34.35	33.08	1.14M
July 30, 2025	35	33.89	33.89	35	33.57	1.21M
July 29, 2025	33.31	34.81	34.81	34.99	33.12	1.83M
July 28, 2025	33.17	33.23	33.23	33.87	33.02	842,100
July 25, 2025	32.57	33.16	33.16	33.68	32.48	1.76M

YPF Sociedad Anónima (YPF) NYSE