YPF Sociedad Anónima - YPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	31.98	32.4	32.4	32.47	31.65	1.21M
July 23, 2025	30.77	32.29	32.29	32.67	30.6	1.96M
July 22, 2025	30.34	30.53	30.53	31.03	30.15	1.49M
July 21, 2025	30.89	30.59	30.59	31.41	30.48	1.16M
July 18, 2025	31.55	30.73	30.74	31.73	30.7	1.31M
July 17, 2025	30.79	30.91	30.91	31.35	30.59	1.76M
July 16, 2025	31.63	30.81	30.81	31.7	30.6	1.44M
July 15, 2025	31.1	31.61	31.61	31.68	30.54	1.35M
July 14, 2025	30.82	31.08	31.08	31.25	30.22	1.12M
July 11, 2025	31.77	30.97	30.97	31.77	30.86	1.52M
July 10, 2025	31.54	31.8	31.8	32.28	31.05	1.91M
July 09, 2025	32.99	31.91	31.91	33.2	31.76	1.2M
July 08, 2025	31.06	33.05	33.05	33.06	30.8	1.91M
July 07, 2025	32.1	30.9	30.9	32.2	30.45	1.6M
July 03, 2025	32.12	32.28	32.28	32.55	31.97	800,231
July 02, 2025	31.29	32.04	32.04	32.11	31.26	1.87M
July 01, 2025	31.06	31.45	31.45	32.03	30.6	3.42M
June 30, 2025	33.03	31.45	31.45	33.25	30.48	5.22M
June 27, 2025	33.43	33.33	33.33	33.87	32.8	944,713
June 26, 2025	33.44	33.38	33.38	33.79	32.91	1.15M
June 25, 2025	34.34	33.06	33.06	34.34	32.87	1.52M
June 24, 2025	33.55	34.35	34.35	34.75	33.33	1.34M
June 23, 2025	34.9	33.79	33.79	35.03	33.49	1.82M
June 20, 2025	35.5	34.68	34.68	35.71	34.55	869,400
June 18, 2025	35.2	35.28	35.28	36.34	35.17	1.04M
June 17, 2025	35.66	35.43	35.43	35.95	34.87	1.53M
June 16, 2025	36.45	35.48	35.48	36.89	35.26	899,667
June 13, 2025	36.54	36.29	36.29	37.22	35.33	2.64M
June 12, 2025	35.85	36.21	36.21	36.7	35.6	1.01M
June 11, 2025	36.41	35.92	35.92	36.97	35.3	1.82M

YPF Sociedad Anónima (YPF) NYSE