YPF Sociedad Anónima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 206.25 | 206.25 | 193.40 | 201.40 | 201.40 | 48 |
| 2025-05-14 | 198.60 | 204.20 | 195.41 | 204.20 | 204.20 | 86 |
| 2025-05-13 | 199.05 | 203.84 | 198.20 | 203.84 | 203.84 | 9 |
| 2025-05-12 | 191.18 | 198.00 | 191.18 | 198.00 | 198.00 | 310 |
| 2025-05-09 | 177.14 | 181.83 | 177.14 | 181.83 | 181.83 | 156 |
| 2025-05-08 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 15 |
| 2025-05-07 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 0 |
| 2025-05-06 | 169.60 | 170.56 | 169.60 | 170.56 | 170.56 | 125 |
| 2025-05-05 | 162.24 | 163.01 | 161.00 | 161.00 | 161.00 | 13 |
| 2025-05-02 | 174.16 | 174.16 | 163.37 | 164.90 | 164.90 | 492 |
| 2025-04-30 | 174.78 | 174.78 | 169.56 | 172.44 | 172.44 | 114 |
| 2025-04-29 | 175.50 | 175.86 | 175.50 | 175.50 | 175.50 | 29 |
| 2025-04-28 | 191.51 | 191.51 | 177.12 | 177.12 | 177.12 | 10 |
| 2025-04-25 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 2 |
| 2025-04-24 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 3 |
| 2025-04-23 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 3 |
| 2025-04-22 | 188.28 | 189.00 | 188.28 | 189.00 | 189.00 | 190 |
| 2025-04-17 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | 0 |
| 2025-04-16 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | 0 |
| 2025-04-15 | 190.95 | 190.95 | 186.01 | 186.01 | 186.01 | 14 |
| 2025-04-14 | 192.02 | 204.00 | 192.02 | 194.30 | 194.30 | 1,854 |
| 2025-04-11 | 170.44 | 177.60 | 168.32 | 177.12 | 177.12 | 468 |
| 2025-04-10 | 163.00 | 163.96 | 163.00 | 163.96 | 163.96 | 15 |
| 2025-04-09 | 163.62 | 174.00 | 150.18 | 174.00 | 174.00 | 1,550 |
| 2025-04-08 | 169.95 | 169.95 | 162.00 | 162.00 | 162.00 | 63 |
| 2025-04-07 | 176.09 | 176.09 | 171.00 | 171.05 | 171.05 | 64 |
| 2025-04-04 | 173.90 | 176.10 | 168.15 | 176.10 | 176.10 | 96 |
| 2025-04-03 | 190.84 | 190.84 | 189.40 | 190.40 | 190.40 | 9 |
| 2025-04-02 | 190.01 | 199.88 | 190.01 | 199.80 | 199.80 | 46 |
| 2025-04-01 | 197.60 | 203.80 | 196.59 | 200.00 | 200.00 | 115 |
| 2025-03-31 | 202.86 | 203.49 | 195.19 | 198.25 | 198.25 | 999 |
| 2025-03-28 | 219.66 | 219.66 | 204.96 | 204.96 | 204.96 | 62 |
| 2025-03-27 | 212.00 | 214.50 | 212.00 | 214.50 | 214.50 | 680 |
| 2025-03-26 | 215.04 | 219.44 | 215.04 | 215.04 | 215.04 | 730 |
| 2025-03-25 | 212.85 | 212.85 | 211.63 | 211.87 | 211.87 | 9 |
| 2025-03-24 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | 13 |
| 2025-03-21 | 212.60 | 212.60 | 202.17 | 202.17 | 202.17 | 209 |
| 2025-03-20 | 204.00 | 204.00 | 199.52 | 202.50 | 202.50 | 15 |
| 2025-03-19 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | 8 |
| 2025-03-18 | 193.51 | 193.51 | 191.52 | 191.52 | 191.52 | 102 |
| 2025-03-17 | 205.88 | 206.33 | 205.88 | 206.33 | 206.33 | 120 |
| 2025-03-14 | 196.00 | 205.00 | 196.00 | 203.20 | 203.20 | 257 |
| 2025-03-13 | 194.40 | 199.00 | 193.64 | 193.64 | 193.64 | 683 |
| 2025-03-12 | 189.00 | 195.70 | 189.00 | 193.99 | 193.99 | 146 |
| 2025-03-11 | 186.08 | 186.66 | 183.78 | 184.32 | 184.32 | 254 |
| 2025-03-10 | 191.71 | 191.71 | 181.27 | 181.27 | 181.27 | 293 |
| 2025-03-07 | 200.83 | 200.83 | 187.20 | 191.90 | 191.90 | 1,070 |
| 2025-03-06 | 198.79 | 198.80 | 191.60 | 193.60 | 193.60 | 693 |
| 2025-03-05 | 196.20 | 198.00 | 195.01 | 198.00 | 198.00 | 314 |
| 2025-02-28 | 198.82 | 206.60 | 195.80 | 202.20 | 202.20 | 191 |
| 2025-02-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 10 |
| 2025-02-26 | 209.13 | 209.13 | 207.00 | 207.00 | 207.00 | 125 |
| 2025-02-25 | 210.84 | 210.84 | 200.64 | 203.19 | 203.19 | 222 |
| 2025-02-24 | 212.07 | 212.07 | 208.41 | 208.41 | 208.41 | 151 |
| 2025-02-21 | 224.62 | 224.62 | 212.08 | 212.08 | 212.08 | 27 |
| 2025-02-20 | 209.87 | 215.50 | 209.87 | 215.50 | 215.50 | 121 |
| 2025-02-19 | 219.87 | 219.87 | 211.12 | 214.00 | 214.00 | 357 |
| 2025-02-18 | 211.47 | 211.77 | 202.00 | 209.50 | 209.50 | 616 |
| 2025-02-17 | 212.00 | 212.00 | 208.30 | 209.52 | 209.52 | 79 |
| 2025-02-14 | 214.50 | 214.50 | 212.00 | 212.00 | 212.00 | 307 |
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.