YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 219.83 | 222.20 | 219.83 | 222.20 | 222.20 | 759 |
| 2026-04-28 | 214.74 | 214.74 | 214.74 | 214.74 | 214.74 | 0 |
| 2026-04-27 | 214.33 | 215.25 | 214.33 | 214.74 | 214.74 | 751 |
| 2026-04-24 | 200.91 | 211.18 | 200.91 | 211.18 | 211.18 | 6 |
| 2026-04-23 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-04-22 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-04-20 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2 |
| 2026-04-17 | 200.13 | 201.39 | 199.92 | 199.92 | 199.92 | 72 |
| 2026-04-16 | 210.63 | 210.63 | 207.90 | 207.90 | 207.90 | 40 |
| 2026-04-15 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | 0 |
| 2026-04-14 | 217.14 | 217.58 | 217.14 | 217.58 | 217.58 | 2 |
| 2026-04-13 | 223.30 | 223.30 | 217.14 | 217.14 | 217.14 | 56 |
| 2026-04-10 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | 0 |
| 2026-04-09 | 220.66 | 221.62 | 220.66 | 221.32 | 221.32 | 26 |
| 2026-04-08 | 219.19 | 219.19 | 218.73 | 218.73 | 218.73 | 6 |
| 2026-04-07 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-04-06 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-04-02 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-04-01 | 234.24 | 234.96 | 223.68 | 228.00 | 228.00 | 365 |
| 2026-03-31 | 232.36 | 252.00 | 232.36 | 237.84 | 237.84 | 229 |
| 2026-03-30 | 244.00 | 245.76 | 244.00 | 244.56 | 244.56 | 11 |
| 2026-03-27 | 235.00 | 242.88 | 235.00 | 236.67 | 236.67 | 50 |
| 2026-03-26 | 218.02 | 227.47 | 218.02 | 227.47 | 227.47 | 37 |
| 2026-03-25 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 0 |
| 2026-03-24 | 226.59 | 226.59 | 222.42 | 222.42 | 222.42 | 56 |
| 2026-03-23 | 220.78 | 220.78 | 216.92 | 216.92 | 216.92 | 65 |
| 2026-03-20 | 225.28 | 225.28 | 222.20 | 222.20 | 222.20 | 6 |
| 2026-03-19 | 210.00 | 219.24 | 210.00 | 219.24 | 219.24 | 515 |
| 2026-03-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1 |
| 2026-03-17 | 198.12 | 198.20 | 196.00 | 197.40 | 197.40 | 14 |
| 2026-03-16 | 197.34 | 199.29 | 196.40 | 196.40 | 196.40 | 47 |
| 2026-03-13 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | 90 |
| 2026-03-12 | 201.00 | 205.08 | 201.00 | 201.37 | 201.37 | 6 |
| 2026-03-11 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 2 |
| 2026-03-10 | 192.65 | 193.04 | 190.00 | 190.00 | 190.00 | 68 |
| 2026-03-09 | 198.00 | 199.20 | 192.66 | 192.66 | 192.66 | 251 |
| 2026-03-06 | 198.17 | 198.17 | 193.04 | 193.04 | 193.04 | 6 |
| 2026-03-05 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 1 |
| 2026-03-04 | 181.90 | 182.88 | 181.90 | 182.88 | 182.88 | 2,151 |
| 2026-03-03 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | 1 |
| 2026-03-02 | 194.94 | 194.94 | 182.34 | 182.88 | 182.88 | 548 |
| 2026-02-27 | 190.53 | 190.53 | 175.94 | 175.94 | 175.94 | 3 |
| 2026-02-26 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 0 |
| 2026-02-25 | 190.40 | 191.80 | 190.40 | 191.80 | 191.80 | 31 |
| 2026-02-24 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1 |
| 2026-02-23 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 81 |
| 2026-02-20 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-02-19 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2 |
| 2026-02-18 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 1 |
| 2026-02-13 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0 |
| 2026-02-12 | 194.74 | 194.74 | 194.40 | 194.40 | 194.40 | 127 |
| 2026-02-11 | 205.95 | 206.20 | 205.84 | 206.20 | 206.20 | 28 |
| 2026-02-10 | 199.80 | 203.88 | 198.00 | 203.88 | 203.88 | 46 |
| 2026-02-09 | 195.80 | 196.56 | 193.80 | 196.56 | 196.56 | 15 |
| 2026-02-06 | 196.31 | 200.60 | 192.80 | 200.52 | 200.52 | 209 |
| 2026-02-05 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0 |
| 2026-02-04 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0 |
| 2026-02-03 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 3 |
| 2026-02-02 | 207.06 | 208.11 | 202.24 | 204.12 | 204.12 | 79 |
| 2026-01-30 | 209.58 | 209.58 | 207.27 | 207.27 | 207.27 | 41 |
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.