YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 200.80 | 200.80 | 194.40 | 194.40 | 194.40 | 70 |
| 2025-08-06 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 1 |
| 2025-08-05 | 185.00 | 188.46 | 185.00 | 188.46 | 188.46 | 68 |
| 2025-08-04 | 180.69 | 180.69 | 180.69 | 180.69 | 180.69 | 0 |
| 2025-08-01 | 180.84 | 182.20 | 177.65 | 180.69 | 180.69 | 247 |
| 2025-07-31 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 5 |
| 2025-07-30 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 0 |
| 2025-07-29 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | 0 |
| 2025-07-28 | 187.00 | 187.00 | 184.86 | 184.86 | 184.86 | 120 |
| 2025-07-25 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 0 |
| 2025-07-24 | 178.33 | 178.33 | 176.76 | 177.12 | 177.12 | 11 |
| 2025-07-23 | 176.63 | 178.33 | 176.63 | 178.33 | 178.33 | 43 |
| 2025-07-22 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | 100 |
| 2025-07-21 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1 |
| 2025-07-18 | 173.50 | 175.00 | 173.00 | 173.00 | 173.00 | 300 |
| 2025-07-17 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 0 |
| 2025-07-16 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 0 |
| 2025-07-15 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 40 |
| 2025-07-14 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-07-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 10 |
| 2025-07-10 | 173.70 | 178.20 | 173.70 | 176.58 | 176.58 | 92 |
| 2025-07-09 | 177.86 | 178.92 | 177.86 | 178.92 | 178.92 | 11 |
| 2025-07-08 | 170.06 | 178.86 | 170.06 | 178.33 | 178.33 | 443 |
| 2025-07-07 | 170.12 | 170.39 | 167.58 | 167.58 | 167.58 | 60 |
| 2025-07-04 | 172.36 | 172.36 | 172.15 | 172.15 | 172.15 | 110 |
| 2025-07-03 | 172.89 | 172.89 | 172.89 | 172.89 | 172.89 | 0 |
| 2025-07-02 | 172.80 | 172.89 | 172.72 | 172.89 | 172.89 | 41 |
| 2025-07-01 | 170.79 | 174.93 | 167.74 | 171.87 | 171.87 | 791 |
| 2025-06-30 | 187.92 | 187.92 | 170.00 | 171.00 | 171.00 | 458 |
| 2025-06-27 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 14 |
| 2025-06-26 | 185.00 | 185.00 | 181.01 | 181.01 | 181.01 | 125 |
| 2025-06-25 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 2 |
| 2025-06-24 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 2 |
| 2025-06-23 | 193.00 | 193.00 | 184.11 | 184.11 | 184.11 | 16 |
| 2025-06-20 | 197.60 | 197.60 | 191.90 | 191.90 | 191.90 | 6 |
| 2025-06-18 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0 |
| 2025-06-17 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0 |
| 2025-06-16 | 196.20 | 197.20 | 196.20 | 197.20 | 197.20 | 150 |
| 2025-06-13 | 201.20 | 205.20 | 201.20 | 205.20 | 205.20 | 300 |
| 2025-06-12 | 202.00 | 202.00 | 200.80 | 200.80 | 200.80 | 205 |
| 2025-06-11 | 200.60 | 200.60 | 199.20 | 200.60 | 200.60 | 201 |
| 2025-06-10 | 195.12 | 198.00 | 195.12 | 198.00 | 198.00 | 4 |
| 2025-06-09 | 187.91 | 187.91 | 186.96 | 187.04 | 187.04 | 38 |
| 2025-06-06 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0 |
| 2025-06-05 | 189.05 | 189.05 | 188.29 | 188.29 | 188.29 | 173 |
| 2025-06-04 | 198.41 | 198.41 | 197.00 | 197.00 | 197.00 | 19 |
| 2025-06-03 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0 |
| 2025-06-02 | 202.60 | 202.60 | 197.20 | 197.20 | 197.20 | 156 |
| 2025-05-30 | 206.80 | 206.80 | 201.45 | 201.45 | 201.45 | 53 |
| 2025-05-29 | 207.51 | 207.51 | 204.75 | 204.75 | 204.75 | 396 |
| 2025-05-28 | 205.38 | 213.50 | 205.38 | 211.47 | 211.47 | 169 |
| 2025-05-27 | 207.52 | 207.52 | 207.48 | 207.48 | 207.48 | 211 |
| 2025-05-26 | 203.65 | 203.65 | 203.57 | 203.57 | 203.57 | 13 |
| 2025-05-23 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 0 |
| 2025-05-22 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 1 |
| 2025-05-21 | 206.01 | 209.00 | 205.38 | 205.38 | 205.38 | 1,624 |
| 2025-05-20 | 206.90 | 206.90 | 206.85 | 206.85 | 206.85 | 4 |
| 2025-05-19 | 202.40 | 208.20 | 202.40 | 206.20 | 206.20 | 5 |
| 2025-05-16 | 200.38 | 200.38 | 200.38 | 200.38 | 200.38 | 30 |
| 2025-05-15 | 206.25 | 206.25 | 193.40 | 201.40 | 201.40 | 48 |
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.