YPF Sociedad Anónima (YPF) NYSE

45.22

+0.91(+2.05%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	46	45.22	45.22	46.61	44.45	1.98M
April 01, 2026	44.85	44.31	44.31	46.22	43.65	5.77M
March 31, 2026	46.55	46.22	46.22	48.96	45.46	5.83M
March 30, 2026	46.7	46.12	46.12	47.84	45.81	4.66M
March 27, 2026	43.97	45.17	45.17	46.99	43.68	6.27M
March 26, 2026	42.8	43.68	43.68	44.9	42.8	3.97M
March 25, 2026	41.84	43.18	43.18	43.19	41.64	2.58M
March 24, 2026	41.51	42.56	42.56	43.47	41.49	1.82M
March 23, 2026	41	41.21	41.21	42.42	41	3.46M
March 20, 2026	41.62	41.92	41.92	43.4	41.03	5.97M
March 19, 2026	39.75	41.59	41.59	42.6	39.7	7.9M
March 18, 2026	37.79	39.48	39.48	39.79	37.68	2.14M
March 17, 2026	37.6	38.11	38.11	38.72	37.4	1.98M
March 16, 2026	38.2	37.45	37.45	38.29	37.18	1.69M
March 13, 2026	38.27	38.25	38.25	38.98	37.6	1.6M
March 12, 2026	39.35	38.26	38.26	39.94	38.19	2.09M
March 11, 2026	37.46	39.28	39.28	39.38	37.37	3.88M
March 10, 2026	36.53	36.68	36.68	37.75	36.16	2.32M
March 09, 2026	37.24	36.78	36.78	38.58	36.52	3.09M
March 06, 2026	36.05	36.89	36.89	38.1	35.91	2.38M
March 05, 2026	34.94	35.98	35.98	35.98	34.89	1.68M
March 04, 2026	34.87	35.2	35.2	35.58	34.05	1.23M
March 03, 2026	34.82	34.67	34.67	35.49	33.42	1.56M
March 02, 2026	35.88	35.35	35.35	36.95	35.07	2.33M
February 27, 2026	36.34	35.39	35.39	36.75	34.16	3.12M
February 26, 2026	36.68	36.28	36.28	37.19	35.82	1.25M
February 25, 2026	38	37.31	37.31	38	37.13	859,000
February 24, 2026	37.8	38.01	38.01	38.17	37.56	724,400
February 23, 2026	38.57	37.52	37.52	38.85	37.52	1.16M
February 20, 2026	38.31	38.51	0	38.81	37.92	721,502
February 19, 2026	37.43	38.5	0	39	37.43	1.23M
February 18, 2026	37.49	37.38	0	37.69	36.71	662,500
February 17, 2026	37.21	37.01	0	37.39	36.04	782,400
February 13, 2026	37.48	37.37	0	37.98	36.83	871,003
February 12, 2026	39.34	37.32	0	39.69	37.1	1.46M
February 11, 2026	39.75	38.99	0	39.96	38.84	1.09M
February 10, 2026	38.12	39.1	0	39.65	37.82	1.36M
February 09, 2026	38.2	38.29	0	38.48	37.22	962,902
February 06, 2026	38.11	38.14	0	38.9	37.95	1.09M
February 05, 2026	38.63	37.5	0	39.15	37.37	1.31M
February 04, 2026	39.15	39.49	0	39.5	38.1	1.82M
February 03, 2026	38.75	38.97	0	39.02	37.57	2.03M
February 02, 2026	38.75	38.86	0	39.5	38.31	1.73M
January 30, 2026	39.05	39.79	0	40.38	38.77	2.98M
January 29, 2026	39.15	39.77	0	39.85	37.67	2.74M
January 28, 2026	38.5	38.6	0	38.9	37.89	1.63M
January 27, 2026	36.84	38.28	0	38.43	36.74	2.07M
January 26, 2026	36.65	36.53	0	37.38	36.32	1.55M
January 23, 2026	36.3	36.42	0	36.95	36	1.38M
January 22, 2026	36	35.69	0	36.3	35.16	1.08M
January 21, 2026	34.94	36.09	0	36.1	34.8	1.16M
January 20, 2026	33.72	34.52	0	34.99	33.57	1.16M
January 16, 2026	33.81	34.31	0	34.85	33.81	1.26M
January 15, 2026	34.08	33.72	0	34.58	33.69	1.11M
January 14, 2026	34.79	34.55	0	35.42	34.42	2.12M
January 13, 2026	34.1	34.83	0	34.85	33.88	2.08M
January 12, 2026	33.64	33.82	0	34.19	33.32	1.12M
January 09, 2026	34.06	34.08	0	34.23	33.37	1.2M
January 08, 2026	32.97	33.8	0	33.99	32.74	1.54M
January 07, 2026	34.59	32.78	0	34.94	32.78	2.97M