YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 261.56 | 261.56 | 261.56 | 261.56 | 261.56 | 200 |
| 2026-07-23 | 266.22 | 268.65 | 266.22 | 267.30 | 267.30 | 29 |
| 2026-07-22 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | 1 |
| 2026-07-21 | 257.50 | 259.74 | 257.50 | 259.74 | 259.74 | 3 |
| 2026-07-20 | 252.00 | 257.50 | 252.00 | 257.50 | 257.50 | 2 |
| 2026-07-17 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0 |
| 2026-07-16 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1 |
| 2026-07-15 | 254.25 | 255.50 | 253.50 | 255.50 | 255.50 | 1,003 |
| 2026-07-14 | 255.50 | 256.44 | 255.50 | 256.44 | 256.44 | 1,001 |
| 2026-07-13 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 1 |
| 2026-07-10 | 242.16 | 242.16 | 242.16 | 242.16 | 242.16 | 1 |
| 2026-07-09 | 246.24 | 246.24 | 246.24 | 246.24 | 246.24 | 0 |
| 2026-07-08 | 246.24 | 246.24 | 246.24 | 246.24 | 246.24 | 300 |
| 2026-07-07 | 241.44 | 242.64 | 237.45 | 242.64 | 242.64 | 103 |
| 2026-07-06 | 237.82 | 237.82 | 237.82 | 237.82 | 237.82 | 100 |
| 2026-07-03 | 232.65 | 232.96 | 227.16 | 227.16 | 227.16 | 87 |
| 2026-07-02 | 235.29 | 235.29 | 231.15 | 231.15 | 231.15 | 834 |
| 2026-07-01 | 233.28 | 233.52 | 229.68 | 232.32 | 232.32 | 162 |
| 2026-06-30 | 237.50 | 237.50 | 235.98 | 235.98 | 235.98 | 25 |
| 2026-06-29 | 235.68 | 235.68 | 235.68 | 235.68 | 235.68 | 0 |
| 2026-06-26 | 234.48 | 235.68 | 234.48 | 235.68 | 235.68 | 2 |
| 2026-06-25 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | 400 |
| 2026-06-24 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 500 |
| 2026-06-23 | 252.46 | 252.46 | 252.46 | 252.46 | 252.46 | 0 |
| 2026-06-22 | 253.24 | 256.36 | 252.46 | 252.46 | 252.46 | 26 |
| 2026-06-19 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 0 |
| 2026-06-18 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 0 |
| 2026-06-17 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 24 |
| 2026-06-16 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 0 |
| 2026-06-15 | 270.20 | 270.20 | 264.42 | 265.72 | 265.72 | 149 |
| 2026-06-12 | 288.55 | 288.55 | 280.00 | 280.00 | 280.00 | 190 |
| 2026-06-11 | 281.21 | 294.28 | 281.21 | 294.28 | 294.28 | 54 |
| 2026-06-10 | 285.32 | 287.82 | 285.32 | 287.82 | 287.82 | 576 |
| 2026-06-09 | 276.76 | 276.76 | 276.76 | 276.76 | 276.76 | 1 |
| 2026-06-08 | 282.52 | 282.52 | 278.60 | 278.60 | 278.60 | 37 |
| 2026-06-05 | 278.46 | 278.46 | 278.46 | 278.46 | 278.46 | 10 |
| 2026-06-03 | 277.00 | 281.18 | 277.00 | 277.48 | 277.48 | 243 |
| 2026-06-02 | 267.24 | 279.48 | 267.24 | 279.00 | 279.00 | 36 |
| 2026-06-01 | 266.43 | 282.42 | 266.43 | 272.70 | 272.70 | 282 |
| 2026-05-29 | 263.64 | 266.50 | 263.64 | 266.50 | 266.50 | 9 |
| 2026-05-28 | 256.27 | 262.24 | 256.27 | 260.00 | 260.00 | 39 |
| 2026-05-27 | 248.50 | 261.66 | 248.50 | 261.50 | 261.50 | 595 |
| 2026-05-26 | 241.92 | 244.80 | 241.92 | 244.80 | 244.80 | 41 |
| 2026-05-25 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | 10 |
| 2026-05-22 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 0 |
| 2026-05-21 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 10 |
| 2026-05-20 | 239.00 | 241.62 | 233.00 | 233.00 | 233.00 | 1,826 |
| 2026-05-19 | 238.05 | 244.08 | 238.05 | 244.08 | 244.08 | 205 |
| 2026-05-18 | 235.50 | 237.80 | 235.45 | 237.00 | 237.00 | 566 |
| 2026-05-15 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 0 |
| 2026-05-14 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 0 |
| 2026-05-13 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 0 |
| 2026-05-12 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 0 |
| 2026-05-11 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 0 |
| 2026-05-08 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | 1 |
| 2026-05-07 | 207.69 | 209.16 | 207.69 | 209.16 | 209.16 | 21 |
| 2026-05-06 | 210.54 | 213.84 | 210.54 | 213.84 | 213.84 | 19 |
| 2026-05-05 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | 0 |
| 2026-05-04 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | 30 |
| 2026-04-30 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | 5 |
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.