YPF Sociedad Anónima (YPF)
31.84
-1.29 (-3.89%)
At close: Apr 15, 2025, 3:59 PM
31.76
-0.22%
After-hours: Apr 15, 2025, 06:58 PM EDT
YPF Sociedad Anónima Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 32.65 | 32.65 | 33.13 | 33.13 | 10.32% | 5,322,987 |
| Apr 11, 2025 | 28.10 | 28.10 | 30.34 | 30.34 | 27.80 | 27.80 | 30.03 | 30.03 | 8.88% | 3,377,488 |
| Apr 10, 2025 | 28.21 | 28.21 | 29.20 | 29.20 | 26.66 | 26.66 | 27.58 | 27.58 | -6.79% | 2,659,600 |
| Apr 9, 2025 | 26.71 | 26.71 | 29.97 | 29.97 | 24.66 | 24.66 | 29.59 | 29.59 | 8.95% | 5,971,400 |
| Apr 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 26.71 | 26.71 | 27.16 | 27.16 | -4.67% | 3,738,928 |
| Apr 7, 2025 | 27.55 | 27.55 | 30.65 | 30.65 | 27.00 | 27.00 | 28.49 | 28.49 | -5.03% | 3,900,280 |
| Apr 4, 2025 | 32.00 | 32.00 | 32.20 | 32.20 | 28.82 | 28.82 | 30.00 | 30.00 | -10.58% | 5,314,154 |
| Apr 3, 2025 | 33.43 | 33.43 | 34.34 | 34.34 | 33.29 | 33.29 | 33.55 | 33.55 | -5.49% | 1,773,400 |
| Apr 2, 2025 | 35.04 | 35.04 | 35.60 | 35.60 | 35.00 | 35.00 | 35.50 | 35.50 | 0.00% | 522,615 |
| Apr 1, 2025 | 35.08 | 35.08 | 36.03 | 36.03 | 34.58 | 34.58 | 35.50 | 35.50 | 1.31% | 844,400 |
| Mar 31, 2025 | 34.88 | 34.88 | 35.69 | 35.69 | 33.90 | 33.90 | 35.04 | 35.04 | -2.67% | 1,729,449 |
| Mar 28, 2025 | 36.85 | 36.85 | 37.29 | 37.29 | 35.54 | 35.54 | 36.00 | 36.00 | -3.67% | 1,359,301 |
| Mar 27, 2025 | 37.42 | 37.42 | 38.74 | 38.74 | 37.03 | 37.03 | 37.37 | 37.37 | 0.32% | 1,416,100 |
| Mar 26, 2025 | 37.66 | 37.66 | 38.28 | 38.28 | 36.89 | 36.89 | 37.25 | 37.25 | -1.11% | 1,356,500 |
| Mar 25, 2025 | 36.57 | 36.57 | 37.99 | 37.99 | 36.30 | 36.30 | 37.67 | 37.67 | 4.15% | 1,862,124 |
| Mar 24, 2025 | 36.94 | 36.94 | 37.26 | 37.26 | 36.16 | 36.16 | 36.17 | 36.17 | -0.99% | 1,084,000 |
| Mar 21, 2025 | 35.22 | 35.22 | 36.56 | 36.56 | 34.91 | 34.91 | 36.53 | 36.53 | 2.81% | 1,551,376 |
| Mar 20, 2025 | 35.41 | 35.41 | 35.96 | 35.96 | 34.95 | 34.95 | 35.53 | 35.53 | 0.14% | 1,152,500 |
| Mar 19, 2025 | 34.20 | 34.20 | 35.67 | 35.67 | 33.83 | 33.83 | 35.48 | 35.48 | 5.00% | 1,673,100 |
| Mar 18, 2025 | 36.12 | 36.12 | 36.17 | 36.17 | 33.44 | 33.44 | 33.79 | 33.79 | -6.61% | 2,208,043 |
| Mar 17, 2025 | 35.72 | 35.72 | 36.68 | 36.68 | 35.55 | 35.55 | 36.18 | 36.18 | 1.12% | 1,718,527 |
| Mar 14, 2025 | 34.07 | 34.07 | 35.82 | 35.82 | 34.02 | 34.02 | 35.78 | 35.78 | 6.14% | 1,867,355 |
| Mar 13, 2025 | 33.95 | 33.95 | 34.44 | 34.44 | 33.13 | 33.13 | 33.71 | 33.71 | -0.53% | 1,654,807 |
| Mar 12, 2025 | 32.13 | 32.13 | 34.00 | 34.00 | 32.01 | 32.01 | 33.89 | 33.89 | 6.27% | 1,589,739 |
| Mar 11, 2025 | 31.93 | 31.93 | 32.49 | 32.49 | 31.25 | 31.25 | 31.89 | 31.89 | 1.05% | 2,333,207 |
| Mar 10, 2025 | 32.50 | 32.50 | 32.83 | 32.83 | 30.82 | 30.82 | 31.56 | 31.56 | -5.48% | 2,364,320 |
| Mar 7, 2025 | 33.60 | 33.60 | 34.10 | 34.10 | 32.25 | 32.25 | 33.39 | 33.39 | -0.06% | 2,681,205 |
| Mar 6, 2025 | 34.14 | 34.14 | 34.82 | 34.82 | 33.37 | 33.37 | 33.41 | 33.41 | -2.14% | 1,501,444 |
| Mar 5, 2025 | 33.81 | 33.81 | 34.63 | 34.63 | 33.26 | 33.26 | 34.14 | 34.14 | 1.91% | 1,786,343 |
| Mar 4, 2025 | 33.43 | 33.43 | 33.93 | 33.93 | 32.31 | 32.31 | 33.50 | 33.50 | -2.30% | 1,680,019 |
| Mar 3, 2025 | 36.07 | 36.07 | 36.41 | 36.41 | 33.91 | 33.91 | 34.29 | 34.29 | -2.17% | 1,480,000 |
| Feb 28, 2025 | 34.12 | 34.12 | 35.44 | 35.44 | 33.67 | 33.67 | 35.05 | 35.05 | 1.74% | 2,297,940 |
| Feb 27, 2025 | 35.60 | 35.60 | 35.86 | 35.86 | 34.43 | 34.43 | 34.45 | 34.45 | -3.45% | 1,394,700 |
| Feb 26, 2025 | 35.56 | 35.56 | 36.25 | 36.25 | 35.16 | 35.16 | 35.68 | 35.68 | 0.73% | 1,246,242 |
| Feb 25, 2025 | 36.39 | 36.39 | 36.57 | 36.57 | 34.76 | 34.76 | 35.42 | 35.42 | -2.64% | 1,833,695 |
| Feb 24, 2025 | 37.76 | 37.76 | 38.14 | 38.14 | 36.21 | 36.21 | 36.38 | 36.38 | -1.83% | 2,176,242 |
| Feb 21, 2025 | 39.09 | 39.09 | 39.45 | 39.45 | 36.98 | 36.98 | 37.06 | 37.06 | -3.46% | 2,777,550 |
| Feb 20, 2025 | 37.66 | 37.66 | 38.62 | 38.62 | 36.91 | 36.91 | 38.39 | 38.39 | 3.45% | 1,734,125 |
| Feb 19, 2025 | 37.06 | 37.06 | 38.10 | 38.10 | 36.81 | 36.81 | 37.11 | 37.11 | -0.13% | 1,815,700 |
| Feb 18, 2025 | 35.65 | 35.65 | 38.05 | 38.05 | 35.37 | 35.37 | 37.16 | 37.16 | -0.16% | 2,229,212 |
| Feb 14, 2025 | 37.38 | 37.38 | 37.78 | 37.78 | 36.97 | 36.97 | 37.22 | 37.22 | 0.22% | 1,034,299 |
| Feb 13, 2025 | 36.46 | 36.46 | 37.42 | 37.42 | 36.00 | 36.00 | 37.14 | 37.14 | 2.43% | 1,249,676 |
| Feb 12, 2025 | 35.22 | 35.22 | 37.09 | 37.09 | 34.95 | 34.95 | 36.26 | 36.26 | 0.44% | 1,421,511 |
| Feb 11, 2025 | 37.50 | 37.50 | 37.59 | 37.59 | 35.88 | 35.88 | 36.10 | 36.10 | -5.00% | 2,571,702 |
| Feb 10, 2025 | 38.01 | 38.01 | 38.74 | 38.74 | 37.58 | 37.58 | 38.00 | 38.00 | 0.56% | 1,555,255 |
| Feb 7, 2025 | 39.10 | 39.10 | 39.35 | 39.35 | 37.45 | 37.45 | 37.79 | 37.79 | -3.92% | 1,537,158 |
| Feb 6, 2025 | 38.93 | 38.93 | 39.50 | 39.50 | 38.71 | 38.71 | 39.33 | 39.33 | 2.00% | 917,200 |
| Feb 5, 2025 | 39.25 | 39.25 | 39.55 | 39.55 | 38.43 | 38.43 | 38.56 | 38.56 | -1.93% | 1,284,700 |
| Feb 4, 2025 | 38.90 | 38.90 | 39.76 | 39.76 | 38.74 | 38.74 | 39.32 | 39.32 | 2.18% | 984,265 |
| Feb 3, 2025 | 38.53 | 38.53 | 39.25 | 39.25 | 38.09 | 38.09 | 38.48 | 38.48 | -2.51% | 1,499,325 |