YPF Sociedad Anónima - YPF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

YPF Sociedad Anónima (YPF) NYSE