YPF Sociedad Anónima (YPF) Historical Stock Price Data | Complete Trading History - Stocknear

YPF Sociedad Anónima

NYSE: YPF · Real-Time Price · USD
26.04
-0.73 (-2.73%)
At close: Sep 26, 2025, 3:59 PM
26.31
1.04%
After-hours: Sep 26, 2025, 06:50 PM EDT

YPF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 26.83 27.86 25.98 26.05 26.05 -2.69% 2,635,061
Sep 25, 2025 27.60 27.60 26.60 26.77 26.77 -3.46% 1,900,100
Sep 24, 2025 29.47 29.68 27.08 27.73 27.73 1.02% 4,297,005
Sep 23, 2025 28.50 28.55 27.37 27.45 27.45 1.97% 3,931,800
Sep 22, 2025 27.40 27.40 25.55 26.92 26.92 12.78% 6,426,023
Sep 19, 2025 24.60 24.80 22.82 23.87 23.87 -2.21% 6,280,000
Sep 18, 2025 27.00 27.06 24.39 24.41 24.41 -10.39% 5,586,400
Sep 17, 2025 27.47 28.04 27.22 27.24 27.24 -1.70% 1,387,415
Sep 16, 2025 27.16 28.08 27.06 27.71 27.71 3.82% 1,550,097
Sep 15, 2025 27.27 27.42 26.67 26.69 26.69 -1.44% 2,081,748
Sep 12, 2025 28.30 28.35 26.92 27.08 27.08 -3.97% 2,090,546
Sep 11, 2025 28.51 28.96 28.05 28.20 28.20 -1.54% 2,470,036
Sep 10, 2025 27.23 29.02 27.23 28.64 28.64 6.75% 3,635,120
Sep 9, 2025 26.29 27.92 26.28 26.83 26.83 2.80% 4,157,500
Sep 8, 2025 26.25 27.27 25.34 26.10 26.10 -15.34% 9,920,129
Sep 5, 2025 30.63 31.48 29.97 30.83 30.83 0.03% 1,795,267
Sep 4, 2025 29.67 31.08 29.48 30.82 30.82 4.30% 1,566,800
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