YPF Sociedad Anónima (YPF)
NYSE: YPF
· Real-Time Price · USD
30.84
1.29 (4.37%)
At close: Sep 04, 2025, 3:59 PM
31.00
0.52%
Pre-market: Sep 05, 2025, 08:21 AM EDT
YPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.67 | 31.08 | 29.48 | 30.82 | 30.82 | 4.30% | 1,566,677 |
| Sep 3, 2025 | 30.15 | 30.80 | 29.44 | 29.55 | 29.55 | -2.73% | 1,483,800 |
| Sep 2, 2025 | 29.80 | 30.45 | 28.85 | 30.38 | 30.38 | -0.30% | 2,452,300 |
| Aug 29, 2025 | 30.73 | 31.00 | 30.40 | 30.47 | 30.47 | -1.20% | 1,788,924 |
| Aug 28, 2025 | 30.42 | 31.77 | 30.36 | 30.84 | 30.84 | 1.72% | 2,766,723 |
| Aug 27, 2025 | 30.51 | 30.77 | 29.97 | 30.32 | 30.32 | -1.27% | 1,886,600 |
| Aug 26, 2025 | 29.90 | 30.91 | 29.81 | 30.71 | 30.71 | 2.03% | 1,925,616 |
| Aug 25, 2025 | 31.50 | 31.53 | 29.95 | 30.10 | 30.10 | -5.20% | 2,645,690 |
| Aug 22, 2025 | 31.67 | 32.26 | 31.45 | 31.75 | 31.75 | 0.25% | 1,434,157 |
| Aug 21, 2025 | 31.53 | 32.14 | 31.20 | 31.67 | 31.67 | 0.83% | 816,100 |
| Aug 20, 2025 | 31.93 | 32.64 | 31.31 | 31.41 | 31.41 | -1.75% | 1,688,254 |
| Aug 19, 2025 | 33.59 | 33.77 | 31.93 | 31.97 | 31.97 | -5.25% | 1,812,070 |
| Aug 18, 2025 | 32.99 | 34.23 | 32.63 | 33.74 | 33.74 | 2.34% | 1,442,200 |
| Aug 15, 2025 | 32.39 | 33.43 | 32.31 | 32.97 | 32.97 | 0.86% | 1,133,583 |
| Aug 14, 2025 | 33.47 | 33.47 | 31.91 | 32.69 | 32.69 | -3.14% | 1,618,957 |
| Aug 13, 2025 | 33.94 | 34.30 | 33.30 | 33.75 | 33.75 | -0.59% | 1,258,500 |
| Aug 12, 2025 | 34.64 | 34.98 | 33.75 | 33.95 | 33.95 | -1.02% | 1,274,500 |
| Aug 11, 2025 | 34.26 | 34.42 | 33.53 | 34.30 | 34.30 | 0.03% | 1,143,079 |
| Aug 8, 2025 | 35.69 | 35.69 | 33.65 | 34.29 | 34.29 | -4.14% | 1,751,573 |
| Aug 7, 2025 | 36.10 | 36.52 | 35.27 | 35.77 | 35.77 | -1.19% | 1,769,000 |