YPF Sociedad Anónima - YPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.31	38.51	38.51	38.81	37.92	721,502
February 19, 2026	37.43	38.5	38.5	39	37.43	1.23M
February 18, 2026	37.49	37.38	37.38	37.69	36.71	656,323
February 17, 2026	37.21	37.01	37.01	37.39	36.04	782,400
February 13, 2026	37.48	37.37	37.37	37.98	36.83	871,003
February 12, 2026	39.34	37.32	37.32	39.69	37.1	1.46M
February 11, 2026	39.75	38.99	38.99	39.96	38.84	1.09M
February 10, 2026	38.12	39.1	39.1	39.65	37.82	1.36M
February 09, 2026	38.2	38.29	38.29	38.48	37.22	962,902
February 06, 2026	38.11	38.14	38.14	38.9	37.95	1.09M
February 05, 2026	38.63	37.5	37.5	39.15	37.37	1.31M
February 04, 2026	39.15	39.49	39.49	39.5	38.1	1.82M
February 03, 2026	38.75	38.97	38.97	39.02	37.57	2.03M
February 02, 2026	38.75	38.86	38.86	39.5	38.31	1.73M
January 30, 2026	39.05	39.79	39.79	40.38	38.77	2.98M
January 29, 2026	39.15	39.77	39.77	39.85	37.67	2.73M
January 28, 2026	38.5	38.6	38.6	38.9	37.89	1.63M
January 27, 2026	36.84	38.28	38.28	38.42	36.74	2.06M
January 26, 2026	36.65	36.53	36.53	37.38	36.32	1.55M
January 23, 2026	36.3	36.42	36.42	36.95	36	1.38M
January 22, 2026	36	35.69	35.69	36.3	35.16	1.08M
January 21, 2026	34.94	36.09	36.09	36.1	34.8	1.16M
January 20, 2026	33.72	34.52	34.52	34.99	33.57	1.11M
January 16, 2026	33.81	34.31	34.31	34.85	33.81	1.26M
January 15, 2026	34.08	33.72	33.72	34.58	33.69	1.11M
January 14, 2026	34.79	34.55	34.55	35.42	34.42	2.12M
January 13, 2026	34.1	34.83	34.83	34.85	33.88	2.08M
January 12, 2026	33.64	33.82	33.82	34.19	33.32	1.12M
January 09, 2026	34.06	34.08	34.08	34.23	33.37	1.2M
January 08, 2026	32.97	33.8	33.8	33.99	32.74	1.53M
January 07, 2026	34.59	32.78	32.78	34.94	32.78	2.87M
January 06, 2026	36.38	34.39	34.39	36.63	34.35	1.78M
January 05, 2026	36.24	36.38	36.38	36.46	35.09	1.51M
January 02, 2026	36.57	36.29	36.29	36.74	35.67	925,445
December 31, 2025	36.03	36.16	36.16	36.42	35.92	343,740
December 30, 2025	36.61	36.08	36.08	36.81	35.85	1.04M
December 29, 2025	36.05	36.46	36.46	37.27	35.88	1.63M
December 26, 2025	36	35.96	35.96	36.17	35.75	613,400
December 24, 2025	35.91	36.02	36.02	36.18	35.58	378,977
December 23, 2025	35.35	35.91	35.91	36.57	35.35	979,974
December 22, 2025	36	35.51	35.51	36.03	35.41	678,900
December 19, 2025	35.73	35.54	35.54	36.1	35.24	1.09M
December 18, 2025	34.1	35.61	35.61	35.74	34.1	1.63M
December 17, 2025	34.75	34.06	34.06	35.1	33.75	1.18M
December 16, 2025	34.8	34.14	34.14	34.9	33.72	1.63M
December 15, 2025	35.03	35.11	35.11	35.38	34.47	1.31M
December 12, 2025	35.44	35.03	35.03	35.74	34.65	1.02M
December 11, 2025	35.51	35.55	35.55	35.87	34.89	1.37M
December 10, 2025	35.75	36.07	36.07	36.49	35.46	1.04M
December 09, 2025	35.94	35.73	35.73	36.1	35.37	842,107
December 08, 2025	35.81	35.94	35.94	36.14	35.27	682,891
December 05, 2025	37.61	35.79	35.79	38.08	35.73	1.6M
December 04, 2025	37.99	36.64	36.64	38.05	36.57	1.19M
December 03, 2025	36.13	37.25	37.25	37.57	36.13	1.45M
December 02, 2025	36.5	36.11	36.11	36.92	36.1	1.55M
December 01, 2025	36.49	36.43	36.43	37.45	36.23	1.15M
November 28, 2025	36.42	36.82	36.82	37.17	36.37	964,861
November 26, 2025	35.46	36.06	36.06	36.49	35.46	1.65M
November 25, 2025	35.6	35.34	35.34	36.02	34.43	2.24M
November 24, 2025	35.12	35.29	35.29	35.55	34.42	2.27M

YPF Sociedad Anónima (YPF) NYSE