YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 200.60 | 203.32 | 199.03 | 203.32 | 203.32 | 114 |
| 2026-01-28 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 0 |
| 2026-01-27 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 300 |
| 2026-01-26 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1 |
| 2026-01-23 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0 |
| 2026-01-22 | 189.24 | 189.24 | 189.05 | 189.05 | 189.05 | 33 |
| 2026-01-21 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 0 |
| 2026-01-20 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 0 |
| 2026-01-19 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 14 |
| 2026-01-16 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0 |
| 2026-01-15 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 10 |
| 2026-01-14 | 187.92 | 188.10 | 187.53 | 188.10 | 188.10 | 15 |
| 2026-01-13 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | 0 |
| 2026-01-12 | 180.00 | 180.83 | 180.00 | 180.83 | 180.83 | 6 |
| 2026-01-09 | 180.18 | 180.54 | 180.18 | 180.54 | 180.54 | 6 |
| 2026-01-08 | 180.00 | 182.82 | 180.00 | 180.00 | 180.00 | 43 |
| 2026-01-07 | 180.54 | 180.54 | 179.88 | 180.00 | 180.00 | 79 |
| 2026-01-06 | 192.80 | 192.80 | 192.20 | 192.20 | 192.20 | 2 |
| 2026-01-05 | 197.40 | 197.40 | 191.59 | 195.60 | 195.60 | 185 |
| 2026-01-02 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 47 |
| 2025-12-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20 |
| 2025-12-29 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 1 |
| 2025-12-26 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0 |
| 2025-12-23 | 198.20 | 198.80 | 198.20 | 198.80 | 198.80 | 70 |
| 2025-12-22 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 1 |
| 2025-12-19 | 194.20 | 195.96 | 194.20 | 195.96 | 195.96 | 56 |
| 2025-12-18 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0 |
| 2025-12-17 | 189.43 | 189.43 | 189.05 | 189.05 | 189.05 | 21 |
| 2025-12-16 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 31 |
| 2025-12-15 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 5 |
| 2025-12-12 | 193.99 | 193.99 | 190.00 | 190.00 | 190.00 | 53 |
| 2025-12-11 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 6 |
| 2025-12-10 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0 |
| 2025-12-09 | 197.20 | 197.20 | 192.00 | 194.20 | 194.20 | 5 |
| 2025-12-08 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | 100 |
| 2025-12-05 | 202.16 | 202.16 | 198.74 | 199.40 | 199.40 | 230 |
| 2025-12-04 | 200.20 | 200.20 | 198.24 | 198.24 | 198.24 | 62 |
| 2025-12-03 | 193.42 | 197.41 | 192.09 | 197.41 | 197.41 | 300 |
| 2025-12-02 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | 30 |
| 2025-12-01 | 195.00 | 199.33 | 194.80 | 196.40 | 196.40 | 139 |
| 2025-11-28 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | 0 |
| 2025-11-27 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | 15 |
| 2025-11-26 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | 1 |
| 2025-11-25 | 186.96 | 193.42 | 186.39 | 193.42 | 193.42 | 66 |
| 2025-11-24 | 205.17 | 205.17 | 205.17 | 205.17 | 205.17 | 0 |
| 2025-11-21 | 205.17 | 205.17 | 205.17 | 205.17 | 205.17 | 0 |
| 2025-11-19 | 211.26 | 211.26 | 205.17 | 205.17 | 205.17 | 29 |
| 2025-11-18 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 17 |
| 2025-11-17 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-11-14 | 193.26 | 209.00 | 193.26 | 209.00 | 209.00 | 100 |
| 2025-11-13 | 194.80 | 195.60 | 194.60 | 195.60 | 195.60 | 66 |
| 2025-11-12 | 200.50 | 200.50 | 199.30 | 199.60 | 199.60 | 894 |
| 2025-11-11 | 200.00 | 200.30 | 198.50 | 198.50 | 198.50 | 422 |
| 2025-11-10 | 199.50 | 199.69 | 194.00 | 199.12 | 199.12 | 335 |
| 2025-11-07 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 2 |
| 2025-11-06 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 0 |
| 2025-11-05 | 198.00 | 201.00 | 191.20 | 199.40 | 199.40 | 19 |
| 2025-11-04 | 198.27 | 198.27 | 193.80 | 198.00 | 198.00 | 101 |
| 2025-11-03 | 198.05 | 206.20 | 194.00 | 196.20 | 196.20 | 808 |
| 2025-10-31 | 188.00 | 196.08 | 188.00 | 196.08 | 196.08 | 146 |
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.