YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 188.00 | 196.08 | 188.00 | 196.08 | 196.08 | 146 |
| 2025-10-30 | 187.20 | 187.20 | 184.87 | 186.00 | 186.00 | 179 |
| 2025-10-29 | 182.16 | 190.08 | 182.16 | 190.08 | 190.08 | 189 |
| 2025-10-28 | 183.78 | 183.78 | 176.40 | 183.78 | 183.78 | 98 |
| 2025-10-27 | 182.60 | 195.00 | 178.35 | 180.00 | 180.00 | 5,864 |
| 2025-10-24 | 148.18 | 151.18 | 145.04 | 145.60 | 145.60 | 32 |
| 2025-10-23 | 135.20 | 148.18 | 135.20 | 148.18 | 148.18 | 1,543 |
| 2025-10-22 | 142.38 | 148.17 | 130.26 | 148.17 | 148.17 | 412 |
| 2025-10-21 | 137.63 | 140.98 | 137.63 | 140.98 | 140.98 | 101 |
| 2025-10-20 | 141.96 | 141.96 | 134.70 | 135.75 | 135.75 | 38 |
| 2025-10-17 | 144.62 | 144.62 | 142.24 | 142.66 | 142.66 | 2,063 |
| 2025-10-16 | 142.52 | 142.52 | 141.40 | 141.40 | 141.40 | 250 |
| 2025-10-15 | 144.51 | 150.50 | 144.51 | 150.50 | 150.50 | 600 |
| 2025-10-14 | 154.00 | 155.76 | 144.30 | 144.30 | 144.30 | 301 |
| 2025-10-13 | 145.65 | 153.30 | 145.65 | 153.30 | 153.30 | 992 |
| 2025-10-10 | 145.46 | 155.75 | 143.36 | 155.75 | 155.75 | 111 |
| 2025-10-09 | 137.10 | 144.00 | 137.10 | 142.22 | 142.22 | 312 |
| 2025-10-08 | 128.83 | 137.10 | 128.83 | 137.10 | 137.10 | 13 |
| 2025-10-07 | 131.17 | 131.17 | 128.96 | 129.61 | 129.61 | 29 |
| 2025-10-06 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 5 |
| 2025-10-03 | 127.26 | 128.57 | 127.26 | 128.57 | 128.57 | 1,063 |
| 2025-10-02 | 127.00 | 127.26 | 124.54 | 127.26 | 127.26 | 3,885 |
| 2025-10-01 | 127.01 | 129.45 | 125.97 | 125.97 | 125.97 | 904 |
| 2025-09-30 | 137.36 | 137.36 | 129.02 | 129.02 | 129.02 | 330 |
| 2025-09-29 | 150.00 | 150.00 | 136.00 | 136.00 | 136.00 | 677 |
| 2025-09-26 | 139.50 | 150.00 | 139.50 | 150.00 | 150.00 | 150 |
| 2025-09-25 | 145.80 | 150.00 | 143.55 | 150.00 | 150.00 | 281 |
| 2025-09-24 | 154.90 | 158.83 | 149.10 | 152.99 | 152.99 | 664 |
| 2025-09-23 | 148.10 | 151.00 | 145.00 | 145.00 | 145.00 | 506 |
| 2025-09-22 | 132.64 | 146.18 | 132.64 | 144.27 | 144.27 | 726 |
| 2025-09-19 | 132.00 | 132.00 | 124.93 | 124.93 | 124.93 | 247 |
| 2025-09-18 | 133.56 | 133.56 | 131.32 | 131.32 | 131.32 | 34 |
| 2025-09-17 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-09-16 | 143.00 | 146.30 | 143.00 | 146.00 | 146.00 | 206 |
| 2025-09-15 | 143.01 | 144.15 | 142.80 | 142.80 | 142.80 | 138 |
| 2025-09-12 | 152.00 | 152.00 | 149.55 | 149.55 | 149.55 | 57 |
| 2025-09-11 | 153.75 | 154.80 | 152.70 | 152.70 | 152.70 | 5 |
| 2025-09-10 | 150.18 | 155.18 | 150.18 | 155.18 | 155.18 | 102 |
| 2025-09-09 | 142.00 | 149.80 | 142.00 | 146.00 | 146.00 | 1,391 |
| 2025-09-08 | 139.74 | 147.39 | 138.00 | 142.00 | 142.00 | 1,152 |
| 2025-09-05 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | 50 |
| 2025-09-04 | 162.88 | 166.96 | 162.88 | 166.96 | 166.96 | 12 |
| 2025-09-03 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2025-09-02 | 159.46 | 166.26 | 158.44 | 166.26 | 166.26 | 279 |
| 2025-09-01 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2025-08-29 | 168.98 | 168.98 | 166.00 | 166.50 | 166.50 | 20 |
| 2025-08-28 | 168.64 | 168.64 | 167.20 | 167.20 | 167.20 | 11 |
| 2025-08-27 | 166.56 | 166.56 | 165.00 | 165.00 | 165.00 | 14 |
| 2025-08-26 | 163.52 | 167.00 | 163.11 | 166.56 | 166.56 | 102 |
| 2025-08-25 | 172.00 | 172.00 | 163.00 | 163.00 | 163.00 | 59 |
| 2025-08-22 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | 0 |
| 2025-08-21 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | 16 |
| 2025-08-20 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 0 |
| 2025-08-19 | 178.60 | 178.60 | 176.76 | 176.76 | 176.76 | 3 |
| 2025-08-18 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2025-08-15 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 36 |
| 2025-08-14 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 22 |
| 2025-08-13 | 183.24 | 183.24 | 182.75 | 182.75 | 182.75 | 51 |
| 2025-08-12 | 183.35 | 183.35 | 182.21 | 182.21 | 182.21 | 24 |
| 2025-08-11 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
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.