YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 262.00 | 262.00 | 259.22 | 259.22 | 259.22 | 22 |
| 2026-10-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 62 |
| 2026-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-12 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0 |
| 2026-10-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 36 |
| 2026-10-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-10-07 | 262.25 | 262.25 | 250.00 | 250.00 | 250.00 | 13 |
| 2026-10-06 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | 2 |
| 2026-10-05 | 261.56 | 261.56 | 261.56 | 261.56 | 261.56 | 1 |
| 2026-10-02 | 256.10 | 261.56 | 256.10 | 261.56 | 261.56 | 17 |
| 2026-10-01 | 257.66 | 257.66 | 256.10 | 256.36 | 256.36 | 20 |
| 2026-09-30 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 4 |
| 2026-09-29 | 265.41 | 265.41 | 265.41 | 265.41 | 265.41 | 1 |
| 2026-09-28 | 278.00 | 278.00 | 272.08 | 272.16 | 272.16 | 5 |
| 2026-09-25 | 272.44 | 272.44 | 272.44 | 272.44 | 272.44 | 2 |
| 2026-09-24 | 285.04 | 285.04 | 280.56 | 280.56 | 280.56 | 8 |
| 2026-09-23 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 0 |
| 2026-09-22 | 267.10 | 273.78 | 267.10 | 273.78 | 273.78 | 28 |
| 2026-09-21 | 277.20 | 277.20 | 271.88 | 271.88 | 271.88 | 6 |
| 2026-09-18 | 274.69 | 282.37 | 274.69 | 281.96 | 281.96 | 100 |
| 2026-09-17 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | 2 |
| 2026-09-16 | 296.46 | 296.46 | 296.46 | 296.46 | 296.46 | 0 |
| 2026-09-15 | 292.61 | 296.46 | 292.61 | 296.46 | 296.46 | 21 |
| 2026-09-14 | 292.32 | 294.00 | 289.52 | 289.52 | 289.52 | 10 |
| 2026-09-11 | 288.26 | 288.26 | 285.50 | 285.50 | 285.50 | 11 |
| 2026-09-10 | 290.36 | 290.36 | 290.36 | 290.36 | 290.36 | 2 |
| 2026-09-09 | 270.27 | 281.10 | 270.27 | 281.10 | 281.10 | 685 |
| 2026-09-08 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | 11 |
| 2026-09-07 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | 0 |
| 2026-09-04 | 269.73 | 270.81 | 269.19 | 270.81 | 270.81 | 70 |
| 2026-09-03 | 279.99 | 279.99 | 279.72 | 279.72 | 279.72 | 4 |
| 2026-09-02 | 269.00 | 275.94 | 269.00 | 275.94 | 275.94 | 73 |
| 2026-09-01 | 270.81 | 271.89 | 267.30 | 271.89 | 271.89 | 46 |
| 2026-08-31 | 269.10 | 269.10 | 267.02 | 267.02 | 267.02 | 80 |
| 2026-08-28 | 264.68 | 265.92 | 263.38 | 263.38 | 263.38 | 20 |
| 2026-08-27 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | 100 |
| 2026-08-26 | 259.48 | 261.56 | 259.48 | 261.56 | 261.56 | 33 |
| 2026-08-25 | 259.52 | 259.52 | 259.52 | 259.52 | 259.52 | 100 |
| 2026-08-24 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | 0 |
| 2026-08-21 | 267.02 | 267.02 | 267.02 | 267.02 | 267.02 | 4 |
| 2026-08-20 | 267.28 | 267.28 | 266.24 | 266.24 | 266.24 | 3 |
| 2026-08-19 | 267.54 | 268.32 | 263.64 | 264.68 | 264.68 | 180 |
| 2026-08-18 | 268.38 | 268.38 | 265.41 | 265.41 | 265.41 | 69 |
| 2026-08-17 | 269.36 | 272.22 | 269.36 | 272.22 | 272.22 | 7 |
| 2026-08-14 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-08-13 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-08-12 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-08-11 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-08-10 | 254.75 | 262.00 | 254.75 | 262.00 | 262.00 | 52 |
| 2026-08-07 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 0 |
| 2026-08-06 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | 2 |
| 2026-08-05 | 261.09 | 261.09 | 261.09 | 261.09 | 261.09 | 0 |
| 2026-08-04 | 261.09 | 261.09 | 261.09 | 261.09 | 261.09 | 1 |
| 2026-08-03 | 265.41 | 267.30 | 261.09 | 261.09 | 261.09 | 80 |
| 2026-07-31 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | 15 |
| 2026-07-30 | 260.00 | 263.38 | 260.00 | 263.38 | 263.38 | 210 |
| 2026-07-29 | 250.69 | 257.66 | 250.69 | 257.60 | 257.60 | 1,004 |
| 2026-07-28 | 255.58 | 255.80 | 255.58 | 255.80 | 255.80 | 1,000 |
| 2026-07-27 | 261.56 | 261.56 | 261.56 | 261.56 | 261.56 | 0 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.