YPF Sociedad Anónima (YPF)
NYSE: YPF
· Real-Time Price · USD
32.72
-1.03 (-3.05%)
At close: Aug 14, 2025, 3:59 PM
32.80
0.24%
Pre-market: Aug 15, 2025, 04:00 AM EDT
YPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.47 | 33.47 | 31.91 | 32.69 | 32.69 | -3.14% | 1,599,705 |
| 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 |
| Aug 6, 2025 | 35.10 | 36.46 | 35.03 | 36.20 | 36.20 | 3.13% | 2,410,000 |
| Aug 5, 2025 | 33.22 | 35.13 | 33.22 | 35.10 | 35.10 | 4.84% | 1,586,748 |
| Aug 4, 2025 | 33.11 | 33.71 | 33.11 | 33.48 | 33.48 | 1.12% | 688,600 |
| Aug 1, 2025 | 33.40 | 33.40 | 32.19 | 33.11 | 33.11 | -1.28% | 1,008,400 |
| Jul 31, 2025 | 33.68 | 34.35 | 33.08 | 33.54 | 33.54 | -1.03% | 1,138,617 |
| Jul 30, 2025 | 35.00 | 35.00 | 33.57 | 33.89 | 33.89 | -2.64% | 1,210,421 |
| Jul 29, 2025 | 33.31 | 34.99 | 33.12 | 34.81 | 34.81 | 4.75% | 1,831,746 |
| Jul 28, 2025 | 33.17 | 33.87 | 33.02 | 33.23 | 33.23 | 0.21% | 842,100 |
| Jul 25, 2025 | 32.57 | 33.68 | 32.48 | 33.16 | 33.16 | 2.35% | 1,758,942 |
| Jul 24, 2025 | 31.98 | 32.47 | 31.65 | 32.40 | 32.40 | 0.34% | 1,210,976 |
| Jul 23, 2025 | 30.77 | 32.67 | 30.60 | 32.29 | 32.29 | 5.76% | 1,957,736 |
| Jul 22, 2025 | 30.34 | 31.03 | 30.15 | 30.53 | 30.53 | -0.20% | 1,487,544 |
| Jul 21, 2025 | 30.89 | 31.41 | 30.48 | 30.59 | 30.59 | -0.46% | 1,155,700 |
| Jul 18, 2025 | 31.55 | 31.73 | 30.71 | 30.73 | 30.73 | -0.58% | 1,348,137 |