YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 58,400.00 | 59,500.00 | 57,000.00 | 59,075.00 | 5,907.50 | 5,151,820 |
| 2026-01-28 | 57,750.00 | 58,650.00 | 57,250.00 | 58,050.00 | 5,805.00 | 3,652,420 |
| 2026-01-27 | 55,300.00 | 57,800.00 | 55,175.00 | 57,725.00 | 5,772.50 | 5,393,660 |
| 2026-01-26 | 55,075.00 | 56,500.00 | 54,850.00 | 55,275.00 | 5,527.50 | 3,278,150 |
| 2026-01-23 | 53,900.00 | 55,650.00 | 53,550.00 | 55,150.00 | 5,515.00 | 3,314,180 |
| 2026-01-22 | 53,975.00 | 54,600.00 | 53,275.00 | 53,825.00 | 5,382.50 | 2,853,570 |
| 2026-01-21 | 52,800.00 | 54,250.00 | 52,800.00 | 54,000.00 | 5,400.00 | 2,614,600 |
| 2026-01-20 | 51,575.00 | 53,250.00 | 50,650.00 | 52,675.00 | 5,267.50 | 3,292,670 |
| 2026-01-19 | 52,100.00 | 52,100.00 | 51,200.00 | 51,625.00 | 5,162.50 | 514,490 |
| 2026-01-16 | 51,800.00 | 52,775.00 | 51,425.00 | 52,150.00 | 5,215.00 | 1,735,050 |
| 2026-01-15 | 52,825.00 | 53,000.00 | 51,550.00 | 51,825.00 | 5,182.50 | 2,095,390 |
| 2026-01-14 | 52,975.00 | 53,875.00 | 52,750.00 | 52,825.00 | 5,282.50 | 3,639,900 |
| 2026-01-13 | 51,750.00 | 53,150.00 | 51,750.00 | 52,825.00 | 5,282.50 | 5,067,790 |
| 2026-01-12 | 51,900.00 | 52,250.00 | 51,150.00 | 51,750.00 | 5,175.00 | 3,880,880 |
| 2026-01-09 | 51,900.00 | 52,675.00 | 51,250.00 | 51,875.00 | 5,187.50 | 4,085,790 |
| 2026-01-08 | 51,000.00 | 52,000.00 | 50,750.00 | 51,925.00 | 5,192.50 | 4,747,670 |
| 2026-01-07 | 53,900.00 | 53,925.00 | 51,000.00 | 51,100.00 | 5,110.00 | 7,675,220 |
| 2026-01-06 | 55,550.00 | 56,225.00 | 54,200.00 | 54,375.00 | 5,437.50 | 4,637,730 |
| 2026-01-05 | 56,100.00 | 56,300.00 | 54,175.00 | 55,275.00 | 5,527.50 | 4,083,490 |
| 2026-01-02 | 55,550.00 | 56,575.00 | 54,550.00 | 56,450.00 | 5,645.00 | 2,108,710 |
| 2026-01-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-31 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-30 | 55,900.00 | 56,275.00 | 54,450.00 | 54,600.00 | 5,460.00 | 4,272,140 |
| 2025-12-29 | 55,025.00 | 56,850.00 | 55,025.00 | 55,850.00 | 5,585.00 | 3,914,250 |
| 2025-12-26 | 54,900.00 | 55,425.00 | 54,500.00 | 54,600.00 | 5,460.00 | 1,485,720 |
| 2025-12-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-24 | 55,200.00 | 55,600.00 | 54,550.00 | 54,900.00 | 5,490.00 | 279,140 |
| 2025-12-23 | 55,100.00 | 56,450.00 | 54,900.00 | 55,100.00 | 5,510.00 | 2,814,170 |
| 2025-12-22 | 55,000.00 | 55,625.00 | 54,900.00 | 55,125.00 | 5,512.50 | 2,124,630 |
| 2025-12-19 | 54,900.00 | 55,750.00 | 54,600.00 | 54,675.00 | 5,467.50 | 3,099,990 |
| 2025-12-18 | 52,900.00 | 55,000.00 | 51,650.00 | 54,750.00 | 5,475.00 | 4,792,100 |
| 2025-12-17 | 53,275.00 | 54,050.00 | 52,550.00 | 53,200.00 | 5,320.00 | 3,189,570 |
| 2025-12-16 | 53,600.00 | 54,350.00 | 52,275.00 | 53,200.00 | 5,320.00 | 2,109,640 |
| 2025-12-15 | 53,200.00 | 53,900.00 | 52,500.00 | 53,550.00 | 5,355.00 | 3,898,140 |
| 2025-12-12 | 53,850.00 | 54,000.00 | 52,400.00 | 52,850.00 | 5,285.00 | 2,736,070 |
| 2025-12-11 | 54,375.00 | 54,375.00 | 52,625.00 | 53,350.00 | 5,335.00 | 3,947,310 |
| 2025-12-10 | 53,300.00 | 54,850.00 | 53,250.00 | 54,400.00 | 5,440.00 | 2,827,570 |
| 2025-12-09 | 55,000.00 | 55,350.00 | 53,300.00 | 53,950.00 | 5,395.00 | 2,326,140 |
| 2025-12-08 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-12-05 | 56,225.00 | 57,100.00 | 54,750.00 | 54,975.00 | 5,497.50 | 4,178,120 |
| 2025-12-04 | 56,725.00 | 57,500.00 | 55,875.00 | 55,950.00 | 5,595.00 | 3,212,980 |
| 2025-12-03 | 55,700.00 | 56,875.00 | 55,500.00 | 56,700.00 | 5,670.00 | 1,041,760 |
| 2025-12-02 | 55,775.00 | 56,400.00 | 55,250.00 | 55,575.00 | 5,557.50 | 3,509,070 |
| 2025-12-01 | 56,100.00 | 56,500.00 | 55,325.00 | 55,700.00 | 5,570.00 | 1,021,680 |
| 2025-11-28 | 56,100.00 | 56,675.00 | 55,800.00 | 56,100.00 | 5,610.00 | 3,330,140 |
| 2025-11-27 | 55,850.00 | 56,775.00 | 55,800.00 | 56,175.00 | 5,617.50 | 1,065,140 |
| 2025-11-26 | 54,025.00 | 56,000.00 | 54,000.00 | 55,725.00 | 5,572.50 | 4,167,410 |
| 2025-11-25 | 53,700.00 | 56,000.00 | 52,500.00 | 54,575.00 | 5,457.50 | 7,691,080 |
| 2025-11-24 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2025-11-21 | 55,950.00 | 55,950.00 | 53,300.00 | 53,975.00 | 5,397.50 | 2,362,150 |
| 2025-11-20 | 56,725.00 | 57,800.00 | 55,000.00 | 55,800.00 | 5,580.00 | 5,002,410 |
| 2025-11-19 | 57,100.00 | 58,000.00 | 56,425.00 | 56,550.00 | 5,655.00 | 4,504,060 |
| 2025-11-18 | 56,900.00 | 57,975.00 | 55,225.00 | 57,775.00 | 5,777.50 | 4,499,090 |
| 2025-11-17 | 58,200.00 | 58,575.00 | 56,725.00 | 56,850.00 | 5,685.00 | 5,019,620 |
| 2025-11-14 | 54,675.00 | 59,300.00 | 53,000.00 | 58,150.00 | 5,815.00 | 7,989,220 |
| 2025-11-13 | 55,875.00 | 56,300.00 | 54,400.00 | 54,975.00 | 5,497.50 | 3,991,360 |
| 2025-11-12 | 55,550.00 | 56,475.00 | 55,275.00 | 55,875.00 | 5,587.50 | 4,657,480 |
| 2025-11-11 | 55,800.00 | 56,675.00 | 55,000.00 | 56,050.00 | 5,605.00 | 3,925,880 |
| 2025-11-10 | 54,750.00 | 55,950.00 | 53,125.00 | 55,875.00 | 5,587.50 | 8,641,610 |
| 2025-11-07 | 54,575.00 | 55,075.00 | 53,000.00 | 54,300.00 | 5,430.00 | 8,485,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 5.8478 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.