YPF Sociedad Anónima - YPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.75	35.7	35.7	36.92	35.24	2.25M
November 20, 2025	38.66	37.01	37.01	38.93	36.86	2.1M
November 19, 2025	38.55	38.67	38.67	39.12	38.19	1.77M
November 18, 2025	37.86	38.66	38.66	39.38	37.27	1.94M
November 17, 2025	38.62	38.48	38.48	39.22	38	1.74M
November 14, 2025	36.85	38.67	38.67	39.8	36.37	3.24M
November 13, 2025	37.78	37.24	37.24	38.19	36.65	1.68M
November 12, 2025	37.6	37.91	37.91	38.49	37.45	1.96M
November 11, 2025	37.72	37.52	37.52	38.25	37.17	1.99M
November 10, 2025	37.5	37.21	37.21	37.89	36.06	2.36M
November 07, 2025	35.91	36.26	36.26	36.89	35.34	2.13M
November 06, 2025	37.19	36.52	36.52	37.66	36.09	1.88M
November 05, 2025	37.55	37.02	37.02	37.63	36.48	2.37M
November 04, 2025	35.88	36.23	36.23	37.02	35.5	2.57M
November 03, 2025	37.49	37.06	37.06	37.77	36.29	3.92M
October 31, 2025	35	36.43	36.43	36.66	34.67	3.68M
October 30, 2025	34.65	34.59	34.59	35.15	33.93	2.5M
October 29, 2025	34.24	34.97	34.97	35.73	33.32	5.33M
October 28, 2025	33	33.85	33.85	34.74	32.32	4.89M
October 27, 2025	34.89	33.36	33.36	37.29	32.99	15.63M
October 24, 2025	27.5	26.95	26.95	28.33	26.72	3.98M
October 23, 2025	25.23	26.89	26.89	27.16	25.1	3.17M
October 22, 2025	24.66	24.75	24.75	25	24	2.52M
October 21, 2025	25.21	24.71	24.71	26.25	24.49	2.49M
October 20, 2025	26.12	25.12	25.12	26.7	24.95	2.54M
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

YPF Sociedad Anónima (YPF) NYSE