Dark

YPF
YPF Sociedad Anonima
stock NYSE ADR

At Close

Aug 25, 2026 3:59:58 PM EDT

49.98USD-2.535%(-1.30)1,084,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:19:30 AM EDT

51.00USD-0.546%(-0.28)212

After-hours

Aug 25, 2026 4:10:30 PM EDT

50.01USD+0.060%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	50.8200	50.8200	49.6100	49.9800	-2.535%	1,084,051	0.000%
2026-08-24	50.8000	51.8800	49.9500	51.2800	+0.195%	1,155,489	-2.535%
2026-08-21	51.0500	51.9400	50.7100	51.1800	+0.511%	510,018	-2.345%
2026-08-20	51.0000	51.6199	50.4450	50.9200	+1.718%	836,559	-1.846%
2026-08-19	51.1300	51.8525	49.9550	50.0600	-1.223%	980,093	-0.160%
2026-08-18	53.0400	53.4423	50.5600	50.6800	-3.833%	1,392,922	-1.381%
2026-08-17	51.1200	52.8500	50.8800	52.7000	+5.295%	1,925,981	-5.161%
2026-08-14	49.6400	50.3350	49.5100	50.0500	+1.213%	916,058	-0.140%
2026-08-13	48.4000	49.5200	48.1100	49.4500	+1.125%	874,644	+1.072%
2026-08-12	48.3400	49.5500	47.8600	48.9000	-0.509%	938,468	+2.209%
2026-08-11	51.7400	52.9900	48.4350	49.1500	-3.514%	2,200,093	+1.689%
2026-08-10	49.9200	51.3900	49.8001	50.9400	+3.621%	1,318,438	-1.885%
2026-08-07	48.9400	50.0889	48.9200	49.1600	-0.907%	929,373	+1.668%
2026-08-06	49.4400	50.5700	48.7200	49.6100	+1.931%	693,133	+0.746%
2026-08-05	50.0000	50.0800	48.5800	48.6700	-1.954%	1,487,237	+2.692%
2026-08-04	50.3800	51.0222	49.0700	49.6400	-2.781%	1,342,447	+0.685%
2026-08-03	51.5000	52.4500	51.0000	51.0600	-2.817%	896,668	-2.115%
2026-07-31	52.8000	53.4700	51.9650	52.5400	+0.748%	950,997	-4.872%
2026-07-30	50.6400	52.3900	50.3550	52.1500	+3.637%	1,005,618	-4.161%
2026-07-29	51.0100	51.5800	49.5600	50.3200	+0.963%	909,590	-0.676%
2026-07-28	50.7200	51.0900	49.2400	49.8400	-2.083%	1,046,348	+0.281%
2026-07-27	50.4000	50.9900	50.1300	50.9000	-0.973%	772,782	-1.807%
2026-07-24	51.5000	51.7000	50.5310	51.4000	-1.002%	786,020	-2.763%
2026-07-23	53.5300	53.5700	51.8900	51.9200	-1.124%	872,687	-3.737%
2026-07-22	52.0000	52.6900	51.7650	52.5100	+2.299%	1,542,227	-4.818%
2026-07-21	50.9800	51.6000	50.7001	51.3300	+1.764%	835,129	-2.630%
2026-07-20	49.2500	50.4900	48.8500	50.4400	+1.530%	888,495	-0.912%
2026-07-17	49.5000	49.8200	48.7300	49.6800	+2.539%	986,442	+0.604%
2026-07-16	50.3600	50.6400	48.3800	48.4500	-3.601%	1,087,239	+3.158%
2026-07-15	49.8000	50.4200	49.2900	50.2600	+0.924%	1,518,137	-0.557%
2026-07-14	49.8800	50.4350	49.2100	49.8000	+0.606%	2,258,104	+0.361%
2026-07-13	48.0200	49.5699	47.8900	49.5000	+4.035%	2,135,967	+0.970%
2026-07-10	47.0000	47.6400	47.0000	47.5800	+1.148%	587,895	+5.044%
2026-07-09	47.6100	47.8100	46.0416	47.0400	-1.795%	1,227,806	+6.250%
2026-07-08	47.7700	50.0500	47.7000	47.9000	+1.634%	3,240,600	+4.342%
2026-07-07	46.3100	47.5699	45.7400	47.1300	+2.190%	1,543,326	+6.047%
2026-07-06	45.3900	46.4800	45.0000	46.1200	+3.874%	1,233,796	+8.369%
2026-07-02	44.9400	45.5500	44.2050	44.4000	-1.246%	1,012,665	+12.568%
2026-07-01	44.8900	45.6100	44.0200	44.9600	-1.122%	1,060,618	+11.165%
2026-06-30	46.0000	46.3600	45.3200	45.4700	+0.486%	1,301,484	+9.919%
2026-06-29	46.7000	46.8500	45.2200	45.2500	-0.176%	1,431,886	+10.453%
2026-06-26	45.3500	45.9700	44.9000	45.3300	-0.940%	989,419	+10.258%
2026-06-25	45.5000	46.2600	44.7000	45.7600	+0.307%	1,617,196	+9.222%
2026-06-24	47.3000	47.5000	45.4000	45.6200	-5.037%	2,799,961	+9.557%
2026-06-23	49.1100	49.1690	47.5300	48.0400	-2.891%	1,461,985	+4.038%
2026-06-22	50.5800	50.9100	49.0300	49.4700	-1.943%	1,461,950	+1.031%
2026-06-18	50.5500	50.8950	49.5000	50.4500	-0.787%	2,250,927	-0.932%
2026-06-17	51.2300	51.8800	50.6800	50.8500	-0.761%	1,908,050	-1.711%
2026-06-16	52.0000	52.6000	50.5002	51.2400	-2.567%	3,114,379	-2.459%
2026-06-15	54.0000	54.2500	52.0400	52.5900	-5.904%	2,514,508	-4.963%
2026-06-12	56.0000	56.9300	55.1000	55.8900	-0.816%	1,383,553	-10.574%
2026-06-11	55.1200	57.4900	55.1000	56.3500	+3.833%	2,812,196	-11.304%
2026-06-10	54.2000	55.8600	53.7100	54.2700	+1.231%	1,156,324	-7.905%
2026-06-09	53.7400	54.1999	52.3000	53.6100	+0.131%	1,280,677	-6.771%
2026-06-08	54.2500	54.7861	53.5000	53.5400	+0.075%	1,326,941	-6.649%
2026-06-05	54.7600	55.4629	53.2000	53.5000	-2.939%	1,523,657	-6.579%
2026-06-04	54.2500	55.6600	54.0000	55.1200	+0.401%	1,202,726	-9.325%
2026-06-03	55.9500	56.0900	54.3450	54.9000	-0.741%	2,236,943	-8.962%
2026-06-02	54.5400	55.7409	54.3100	55.3100	+1.041%	1,800,054	-9.637%
2026-06-01	53.9000	56.1450	53.8400	54.7400	+3.264%	2,934,131	-8.696%
2026-05-29	52.1800	53.1200	51.8300	53.0100	+1.942%	1,893,636	-5.716%
2026-05-28	52.0100	53.6100	51.1600	52.0000	+0.795%	2,725,336	-3.885%
2026-05-27	48.3500	52.0200	47.9200	51.5900	+6.152%	4,640,164	-3.121%
2026-05-26	47.9700	49.0000	47.5000	48.6000	+1.271%	2,401,533	+2.840%
2026-05-22	48.0000	48.9300	47.6400	47.9900	+0.104%	1,187,990	+4.147%
2026-05-21	47.9300	49.0000	47.4900	47.9400	+1.848%	2,069,949	+4.255%
2026-05-20	47.6600	48.9000	46.4517	47.0700	-1.856%	2,323,866	+6.182%
2026-05-19	47.9800	48.7400	47.0800	47.9600	+1.011%	3,449,074	+4.212%
2026-05-18	44.1300	47.7750	44.0500	47.4800	+8.749%	5,812,416	+5.265%
2026-05-15	44.1900	44.7900	43.4100	43.6600	-1.155%	1,002,731	+14.475%
2026-05-14	43.4400	44.6100	43.2100	44.1700	+1.470%	1,078,867	+13.154%
2026-05-13	44.9500	45.1800	43.4700	43.5300	-3.159%	1,484,412	+14.817%
2026-05-12	45.1600	45.7900	44.8620	44.9500	+0.045%	1,599,009	+11.190%
2026-05-11	42.9100	45.0400	42.5200	44.9300	+6.042%	1,943,087	+11.240%
2026-05-08	42.8500	43.0000	41.8100	42.3700	-1.005%	2,148,460	+17.961%
2026-05-07	42.3000	42.9800	41.6306	42.8000	-1.063%	1,682,734	+16.776%
2026-05-06	43.0000	43.5850	42.4240	43.2600	-1.615%	2,158,065	+15.534%
2026-05-05	44.3900	44.4200	43.4600	43.9700	-1.035%	1,609,189	+13.668%
2026-05-04	43.8400	44.5700	43.6000	44.4300	+2.420%	1,233,011	+12.492%
2026-05-01	44.8700	44.8700	42.7900	43.3800	-3.942%	1,878,803	+15.214%
2026-04-30	44.5100	45.3100	44.3020	45.1600	+0.781%	1,977,076	+10.673%
2026-04-29	44.0000	45.1500	43.6300	44.8100	+3.273%	2,659,995	+11.538%
2026-04-28	43.5800	43.9824	43.1550	43.3900	+0.907%	1,475,661	+15.188%
2026-04-27	43.4500	43.8400	42.7300	43.0000	+0.140%	1,734,362	+16.233%
2026-04-24	43.1200	43.4400	42.0200	42.9400	-0.854%	1,429,518	+16.395%
2026-04-23	43.5300	43.7650	43.1150	43.3100	+0.371%	1,824,521	+15.401%
2026-04-22	44.0600	44.3700	42.9800	43.1500	+0.070%	1,548,877	+15.829%
2026-04-21	41.0800	43.6550	41.0800	43.1200	+5.222%	3,375,556	+15.909%
2026-04-20	40.6400	41.3100	40.4067	40.9800	+0.961%	1,313,202	+21.962%
2026-04-17	40.4400	41.0000	39.3500	40.5900	-3.057%	3,030,100	+23.134%
2026-04-16	41.6700	42.0200	41.3900	41.8700	+0.794%	1,239,200	+19.369%
2026-04-15	41.7900	42.3500	41.3901	41.5400	-1.354%	2,023,322	+20.318%
2026-04-14	43.3700	43.3788	41.7285	42.1100	-3.218%	1,905,266	+18.689%
2026-04-13	43.6600	44.4800	43.1399	43.5100	+1.304%	2,057,050	+14.870%
2026-04-10	42.6200	43.1948	42.5700	42.9500	+0.609%	1,092,568	+16.368%
2026-04-09	43.6600	44.0000	42.4600	42.6900	-1.817%	2,023,870	+17.077%
2026-04-08	41.9300	43.6900	41.3500	43.4800	-1.562%	2,949,342	+14.949%
2026-04-07	44.2300	45.1100	43.2970	44.1700	+0.661%	2,578,612	+13.154%
2026-04-06	45.0900	45.2800	43.6200	43.8800	-2.963%	1,572,632	+13.902%
2026-04-02	46.0000	46.6100	44.4500	45.2200	+2.054%	1,981,824	+10.526%
2026-04-01	44.8500	46.2200	43.6500	44.3100	-4.132%	5,786,803	+12.796%
2026-03-31	46.5500	48.9550	45.4600	46.2200	+0.217%	5,833,138	+8.135%
2026-03-30	46.7000	47.8400	45.8000	46.1200	+2.103%	4,944,769	+8.369%
2026-03-27	43.9700	46.9900	43.6826	45.1700	+3.411%	6,302,088	+10.649%
2026-03-26	42.8000	44.9000	42.8000	43.6800	+1.158%	3,982,913	+14.423%
2026-03-25	41.8400	43.1900	41.6400	43.1800	+1.457%	2,584,135	+15.748%
2026-03-24	41.5100	43.4700	41.4900	42.5600	+3.276%	1,825,381	+17.434%
2026-03-23	41.0000	42.4200	41.0000	41.2100	-1.694%	3,458,348	+21.281%
2026-03-20	41.6200	43.4000	41.0300	41.9200	+0.793%	5,984,091	+19.227%
2026-03-19	39.7500	42.6000	39.7000	41.5900	+5.344%	7,904,585	+20.173%
2026-03-18	37.7900	39.7900	37.6800	39.4800	+3.595%	2,151,982	+26.596%
2026-03-17	37.6000	38.7200	37.3950	38.1100	+1.762%	1,986,407	+31.147%
2026-03-16	38.2000	38.2900	37.1800	37.4500	-2.092%	1,686,566	+33.458%
2026-03-13	38.2700	38.9800	37.6000	38.2500	-0.026%	1,598,612	+30.667%
2026-03-12	39.3500	39.9400	38.1900	38.2600	-2.597%	2,099,711	+30.633%
2026-03-11	37.4600	39.3800	37.3700	39.2800	+7.088%	3,882,093	+27.240%
2026-03-10	36.5300	37.7500	36.1600	36.6800	-0.272%	2,325,726	+36.260%
2026-03-09	37.2400	38.5800	36.5200	36.7800	-0.298%	3,093,942	+35.889%
2026-03-06	36.0500	38.1000	35.9100	36.8900	+2.529%	2,377,833	+35.484%
2026-03-05	34.9400	35.9800	34.8900	35.9800	+2.216%	1,681,012	+38.911%
2026-03-04	34.8700	35.5800	34.0450	35.2000	+1.529%	1,329,764	+41.989%
2026-03-03	34.8200	35.4900	33.4200	34.6700	-1.924%	1,633,456	+44.159%
2026-03-02	35.8800	36.9500	35.0714	35.3500	-0.113%	2,334,223	+41.386%
2026-02-27	36.3400	36.7500	34.1600	35.3900	-2.453%	3,123,084	+41.226%
2026-02-26	36.6800	37.1900	35.8200	36.2800	-2.761%	1,245,905	+37.762%
2026-02-25	38.0000	38.0000	37.1300	37.3100	-1.842%	858,988	+33.959%
2026-02-24	37.8000	38.1650	37.5600	38.0100	+1.306%	724,360	+31.492%
2026-02-23	38.5700	38.8500	37.5200	37.5200	-2.571%	1,163,449	+33.209%
2026-02-20	38.3100	38.8100	37.9200	38.5100	+0.026%	721,502	+29.784%
2026-02-19	37.4300	39.0000	37.4300	38.5000	+2.996%	1,227,576	+29.818%
2026-02-18	37.4900	37.6900	36.7100	37.3800	+1.000%	662,476	+33.708%
2026-02-17	37.2100	37.3850	36.0400	37.0100	-0.963%	782,379	+35.045%
2026-02-13	37.4800	37.9800	36.8300	37.3700	+0.134%	871,003	+33.744%
2026-02-12	39.3400	39.6850	37.1000	37.3200	-4.283%	1,459,258	+33.923%
2026-02-11	39.7500	39.9600	38.8400	38.9900	-0.281%	1,091,964	+28.187%
2026-02-10	38.1200	39.6500	37.8200	39.1000	+2.115%	1,359,543	+27.826%
2026-02-09	38.2000	38.4799	37.2150	38.2900	+0.393%	962,902	+30.530%
2026-02-06	38.1100	38.8950	37.9500	38.1400	+1.707%	1,093,948	+31.044%
2026-02-05	38.6300	39.1500	37.3650	37.5000	-5.039%	1,313,842	+33.280%
2026-02-04	39.1500	39.5000	38.1000	39.4900	+1.334%	1,816,354	+26.564%
2026-02-03	38.7500	39.0150	37.5720	38.9700	+0.283%	2,029,414	+28.253%
2026-02-02	38.7500	39.5000	38.3100	38.8600	-2.337%	1,726,748	+28.616%
2026-01-30	39.0500	40.3812	38.7700	39.7900	+0.050%	2,984,858	+25.609%
2026-01-29	39.1500	39.8450	37.6700	39.7700	+3.031%	2,735,052	+25.673%
2026-01-28	38.5000	38.9000	37.8900	38.6000	+0.836%	1,631,526	+29.482%
2026-01-27	36.8400	38.4300	36.7400	38.2800	+4.791%	2,066,086	+30.564%
2026-01-26	36.6500	37.3750	36.3200	36.5300	+0.302%	1,552,133	+36.819%
2026-01-23	36.3000	36.9500	36.0016	36.4200	+2.045%	1,375,493	+37.232%
2026-01-22	36.0000	36.3000	35.1600	35.6900	-1.108%	1,076,482	+40.039%
2026-01-21	34.9400	36.1000	34.8000	36.0900	+4.548%	1,159,680	+38.487%
2026-01-20	33.7200	34.9900	33.5650	34.5200	+0.612%	1,169,874	+44.786%
2026-01-16	33.8100	34.8500	33.8100	34.3100	+1.750%	1,255,578	+45.672%
2026-01-15	34.0800	34.5800	33.6900	33.7200	-2.402%	1,109,702	+48.221%
2026-01-14	34.7900	35.4200	34.4150	34.5500	-0.804%	2,119,435	+44.660%
2026-01-13	34.1000	34.8500	33.8800	34.8300	+2.986%	2,074,388	+43.497%
2026-01-12	33.6400	34.1900	33.3200	33.8200	-0.763%	1,117,755	+47.782%
2026-01-09	34.0600	34.2300	33.3700	34.0800	+0.828%	1,163,026	+46.655%
2026-01-08	32.9700	33.9900	32.7400	33.8000	+3.112%	1,534,873	+47.870%
2026-01-07	34.5900	34.9400	32.7750	32.7800	-4.682%	2,969,126	+52.471%
2026-01-06	36.3800	36.6300	34.3400	34.3900	-5.470%	1,845,087	+45.333%
2026-01-05	36.2400	36.4600	35.0901	36.3800	+0.248%	1,507,919	+37.383%
2026-01-02	36.5700	36.7350	35.6700	36.2900	+0.360%	947,402	+37.724%
2025-12-31	36.0300	36.4200	35.9200	36.1600	+0.222%	343,740	+38.219%
2025-12-30	36.6100	36.8100	35.8500	36.0800	-1.042%	1,042,279	+38.525%
2025-12-29	36.0500	37.2700	35.8800	36.4600	+1.390%	1,631,939	+37.082%
2025-12-26	36.0000	36.1700	35.7500	35.9600	-0.167%	613,361	+38.988%
2025-12-24	35.8000	36.1800	35.5800	36.0200	+0.306%	387,819	+38.756%
2025-12-23	35.3500	36.5650	35.3500	35.9100	+1.126%	979,980	+39.181%
2025-12-22	36.0000	36.0300	35.4100	35.5100	-0.084%	678,869	+40.749%
2025-12-19	35.7300	36.1000	35.2400	35.5400	-0.197%	1,093,032	+40.630%
2025-12-18	34.1000	35.7400	34.1000	35.6100	+4.551%	1,625,030	+40.354%
2025-12-17	34.7500	35.1000	33.7500	34.0600	-0.234%	1,175,810	+46.741%
2025-12-16	34.8000	34.9012	33.7200	34.1400	-2.763%	1,633,003	+46.397%
2025-12-15	35.0300	35.3800	34.4700	35.1100	+0.228%	1,307,303	+42.353%
2025-12-12	35.4400	35.7400	34.6500	35.0300	-1.463%	1,016,819	+42.678%
2025-12-11	35.5100	35.8700	34.8850	35.5500	-1.442%	1,376,734	+40.591%
2025-12-10	35.7500	36.4900	35.4600	36.0700	+0.952%	1,035,129	+38.564%
2025-12-09	35.9400	36.1050	35.3700	35.7300	-0.584%	841,933	+39.882%
2025-12-08	35.8100	36.1400	35.2700	35.9400	+0.419%	682,711	+39.065%
2025-12-05	37.6100	38.0771	35.7250	35.7900	-2.320%	1,604,241	+39.648%
2025-12-04	37.9900	38.0500	36.5700	36.6400	-1.638%	1,192,264	+36.408%
2025-12-03	36.1300	37.5700	36.1300	37.2500	+3.157%	1,453,584	+34.174%
2025-12-02	36.5000	36.9200	36.1000	36.1100	-0.878%	1,548,100	+38.410%
2025-12-01	36.4900	37.4500	36.2300	36.4300	-1.059%	1,150,106	+37.195%
2025-11-28	36.4200	37.1700	36.3650	36.8200	+2.108%	964,861	+35.741%
2025-11-26	35.4600	36.4900	35.4600	36.0600	+2.037%	1,648,395	+38.602%
2025-11-25	35.6000	36.0200	34.4300	35.3400	+0.142%	2,243,280	+41.426%
2025-11-24	35.1200	35.5500	34.4150	35.2900	-1.148%	2,266,529	+41.627%
2025-11-21	36.7500	36.9200	35.2400	35.7000	-3.540%	2,245,475	+40.000%
2025-11-20	38.6600	38.9300	36.8600	37.0100	-4.293%	2,111,775	+35.045%
2025-11-19	38.5500	39.1200	38.1900	38.6700	+0.026%	1,770,151	+29.247%
2025-11-18	37.8600	39.3800	37.2664	38.6600	+0.468%	1,937,570	+29.281%
2025-11-17	38.6200	39.2200	38.0000	38.4800	-0.491%	1,736,552	+29.886%
2025-11-14	36.8500	39.8000	36.3700	38.6700	+3.840%	3,303,559	+29.247%
2025-11-13	37.7800	38.1900	36.6500	37.2400	-1.767%	1,683,764	+34.211%
2025-11-12	37.6000	38.4900	37.4500	37.9100	+1.039%	1,953,506	+31.839%
2025-11-11	37.4900	38.2484	37.1700	37.5200	+0.833%	2,047,654	+33.209%
2025-11-10	37.5000	37.8900	36.0550	37.2100	+2.620%	2,359,847	+34.319%
2025-11-07	35.9100	36.8900	35.3400	36.2600	-0.712%	2,128,963	+37.838%
2025-11-06	37.1900	37.6600	36.0850	36.5200	-1.351%	1,880,568	+36.857%
2025-11-05	37.5500	37.6300	36.4700	37.0200	+2.181%	2,448,395	+35.008%
2025-11-04	35.8800	37.0216	35.5000	36.2300	-2.240%	2,572,645	+37.952%
2025-11-03	37.4900	37.7700	36.2850	37.0600	+1.729%	3,916,631	+34.862%
2025-10-31	35.0000	36.6600	34.6700	36.4300	+5.319%	3,684,776	+37.195%
2025-10-30	34.6500	35.1499	33.9300	34.5900	-1.087%	2,487,682	+44.493%
2025-10-29	34.2400	35.7300	33.3200	34.9700	+3.309%	5,328,395	+42.923%
2025-10-28	33.0000	34.7400	32.3200	33.8500	+1.469%	4,890,980	+47.651%
2025-10-27	34.8900	37.2900	32.9950	33.3600	+23.785%	15,631,834	+49.820%
2025-10-24	27.5000	28.3299	26.7200	26.9500	+0.223%	3,975,646	+85.455%
2025-10-23	25.2300	27.1580	25.1000	26.8900	+8.646%	3,165,063	+85.868%
2025-10-22	24.6600	25.0000	24.0000	24.7500	+0.162%	2,523,142	+101.939%
2025-10-21	25.1400	26.2500	24.4900	24.7100	-1.632%	2,487,006	+102.266%
2025-10-20	26.1200	26.7000	24.9500	25.1200	-3.607%	2,535,715	+98.965%
2025-10-17	26.1800	26.7800	25.8400	26.0600	-1.213%	1,544,844	+91.788%
2025-10-16	26.6100	26.8600	25.8391	26.3800	-0.565%	1,739,076	+89.462%
2025-10-15	26.4500	27.8400	25.7601	26.5300	+1.843%	4,135,407	+88.391%
2025-10-14	27.2800	28.8000	25.4500	26.0500	-5.787%	4,965,922	+91.862%
2025-10-13	26.8000	28.3000	26.6900	27.6500	+4.656%	2,966,037	+80.759%
2025-10-10	26.8700	26.8700	25.5700	26.4200	-0.639%	3,414,265	+89.175%
2025-10-09	24.5100	26.9000	24.4600	26.5900	+8.975%	3,802,661	+87.965%
2025-10-08	24.1100	24.4500	23.3700	24.4000	+1.709%	2,290,691	+104.836%
2025-10-07	24.8600	24.8600	23.9300	23.9900	-2.559%	1,684,309	+108.337%
2025-10-06	24.2100	24.8300	23.7100	24.6200	+1.946%	1,832,771	+103.006%
2025-10-03	23.9400	24.3900	23.5700	24.1500	+1.428%	1,655,524	+106.957%
2025-10-02	23.8500	24.1850	23.0200	23.8100	+1.018%	3,869,413	+109.912%
2025-10-01	24.4800	24.6399	23.5400	23.5700	-2.964%	3,015,249	+112.049%
2025-09-30	25.0200	25.3700	24.1000	24.2900	-4.181%	3,467,602	+105.764%
2025-09-29	26.1200	26.2200	25.2600	25.3500	-2.687%	1,951,219	+97.160%
2025-09-26	26.8300	27.8600	25.9800	26.0500	-2.690%	2,635,434	+91.862%
2025-09-25	27.6000	27.6000	26.6016	26.7700	-3.462%	1,900,070	+86.702%
2025-09-24	29.4700	29.6800	27.0800	27.7300	+1.020%	4,297,005	+80.238%
2025-09-23	28.5000	28.5500	27.3700	27.4500	+1.969%	3,931,780	+82.077%
2025-09-22	27.4000	27.4000	25.5500	26.9200	+12.778%	6,426,023	+85.661%
2025-09-19	24.6000	24.8000	22.8200	23.8700	-2.212%	6,279,965	+109.384%
2025-09-18	27.0000	27.0600	24.3850	24.4100	-10.389%	5,586,356	+104.752%
2025-09-17	27.4700	28.0400	27.2200	27.2400	-1.696%	1,387,415	+83.480%
2025-09-16	27.1600	28.0800	27.0600	27.7100	+3.822%	1,550,097	+80.368%
2025-09-15	27.2700	27.4200	26.6700	26.6900	-1.440%	2,081,748	+87.261%
2025-09-12	28.3000	28.3500	26.9200	27.0800	-3.972%	2,090,546	+84.564%
2025-09-11	28.5100	28.9600	28.0544	28.2000	-1.536%	2,470,036	+77.234%
2025-09-10	27.2300	29.0200	27.2300	28.6400	+6.746%	3,635,120	+74.511%
2025-09-09	26.2900	27.9200	26.2750	26.8300	+2.797%	4,157,500	+86.284%
2025-09-08	26.2500	27.2700	25.3400	26.1000	-15.342%	9,920,129	+91.494%
2025-09-05	30.6300	31.4800	29.9700	30.8300	+0.032%	1,795,267	+62.115%
2025-09-04	29.6700	31.0800	29.4800	30.8200	+4.298%	1,566,787	+62.167%
2025-09-03	30.1500	30.8000	29.4400	29.5500	-2.732%	1,483,799	+69.137%
2025-09-02	29.8000	30.4500	28.8500	30.3800	-0.295%	2,452,267	+64.516%
2025-08-29	30.7300	31.0000	30.4000	30.4700	-1.200%	1,788,924	+64.030%
2025-08-28	30.4200	31.7700	30.3600	30.8400	+1.715%	2,766,723	+62.062%
2025-08-27	30.5100	30.7700	29.9700	30.3200	-1.270%	1,886,589	+64.842%
2025-08-26	29.9000	30.9116	29.8100	30.7100	+2.027%	1,925,616	+62.748%
2025-08-25	31.5000	31.5300	29.9515	30.1000	-5.197%	2,645,690	+66.047%
2025-08-22	31.6700	32.2600	31.4450	31.7500	+0.253%	1,434,157	+57.417%
2025-08-21	31.5300	32.1350	31.2000	31.6700	+0.828%	816,060	+57.815%
2025-08-20	31.9300	32.6350	31.3100	31.4100	-1.752%	1,688,254	+59.121%
2025-08-19	33.5900	33.7650	31.9300	31.9700	-5.246%	1,812,070	+56.334%
2025-08-18	32.9900	34.2250	32.6341	33.7400	+2.335%	1,442,165	+48.133%
2025-08-15	32.3900	33.4300	32.3100	32.9700	+0.857%	1,133,583	+51.592%
2025-08-14	33.4700	33.4700	31.9120	32.6900	-3.141%	1,618,957	+52.891%
2025-08-13	33.9400	34.2980	33.3000	33.7500	-0.589%	1,258,469	+48.089%
2025-08-12	34.6400	34.9800	33.7500	33.9500	-1.020%	1,274,489	+47.216%
2025-08-11	34.2600	34.4200	33.5300	34.3000	+0.029%	1,143,079	+45.714%
2025-08-08	35.6900	35.6900	33.6500	34.2900	-4.138%	1,751,573	+45.757%
2025-08-07	36.1000	36.5200	35.2650	35.7700	-1.188%	1,768,981	+39.726%
2025-08-06	35.1000	36.4599	35.0250	36.2000	+3.134%	2,409,953	+38.066%
2025-08-05	33.2200	35.1300	33.2200	35.1000	+4.839%	1,586,748	+42.393%
2025-08-04	33.1100	33.7100	33.1100	33.4800	+1.117%	688,581	+49.283%
2025-08-01	33.4000	33.4000	32.1900	33.1100	-1.282%	1,008,384	+50.951%
2025-07-31	33.6800	34.3500	33.0800	33.5400	-1.033%	1,138,617	+49.016%
2025-07-30	35.0000	35.0000	33.5700	33.8900	-2.643%	1,210,421	+47.477%
2025-07-29	33.3100	34.9900	33.1200	34.8100	+4.755%	1,831,746	+43.579%
2025-07-28	33.1700	33.8700	33.0200	33.2300	+0.211%	842,085	+50.406%
2025-07-25	32.5700	33.6800	32.4800	33.1600	+2.346%	1,758,942	+50.724%
2025-07-24	31.9800	32.4700	31.6500	32.4000	+0.341%	1,210,976	+54.259%
2025-07-23	30.7700	32.6700	30.6000	32.2900	+5.765%	1,957,736	+54.785%
2025-07-22	30.3400	31.0300	30.1500	30.5300	-0.196%	1,487,544	+63.708%
2025-07-21	30.8900	31.4100	30.4800	30.5900	-0.456%	1,155,665	+63.387%
2025-07-18	31.5500	31.7300	30.7050	30.7300	-0.582%	1,348,137	+62.642%
2025-07-17	30.7900	31.3500	30.5900	30.9100	+0.325%	1,759,251	+61.695%
2025-07-16	31.6300	31.7000	30.6000	30.8100	-2.531%	1,442,522	+62.220%
2025-07-15	31.1000	31.6800	30.5410	31.6100	+1.705%	1,349,784	+58.115%
2025-07-14	30.8200	31.2500	30.2150	31.0800	+0.355%	1,118,609	+60.811%
2025-07-11	31.7700	31.7700	30.8600	30.9700	-2.610%	1,516,175	+61.382%
2025-07-10	31.5400	32.2800	31.0500	31.8000	-0.345%	1,916,296	+57.170%
2025-07-09	32.9900	33.2000	31.7600	31.9100	-3.449%	1,200,832	+56.628%
2025-07-08	31.0600	33.0600	30.8000	33.0500	+6.958%	1,909,897	+51.225%
2025-07-07	32.1000	32.2000	30.4500	30.9000	-4.275%	1,600,806	+61.748%
2025-07-03	32.1200	32.5500	31.9700	32.2800	+0.749%	800,230	+54.833%
2025-07-02	31.2900	32.1100	31.2600	32.0400	+1.876%	1,894,540	+55.993%
2025-07-01	31.0550	31.9600	30.6000	31.4500	0.000%	3,440,550	+58.919%
2025-06-30	33.0300	33.2500	30.4800	31.4500	-5.641%	5,223,962	+58.919%
2025-06-27	33.4300	33.8698	32.8000	33.3300	-0.150%	944,713	+49.955%
2025-06-26	33.4400	33.7900	32.9100	33.3800	+0.968%	1,154,203	+49.730%
2025-06-25	34.3400	34.3400	32.8700	33.0600	-3.755%	1,522,388	+51.180%
2025-06-24	33.5500	34.7500	33.3300	34.3500	+1.657%	1,344,774	+45.502%
2025-06-23	34.9000	35.0250	33.4900	33.7900	-2.566%	1,821,523	+47.914%
2025-06-20	35.5000	35.7100	34.5518	34.6800	-1.701%	869,383	+44.118%
2025-06-18	35.2000	36.3400	35.1700	35.2800	-0.423%	1,036,006	+41.667%
2025-06-17	35.6600	35.9500	34.8700	35.4300	-0.141%	1,526,594	+41.067%
2025-06-16	36.4500	36.8900	35.2600	35.4800	-2.232%	899,667	+40.868%
2025-06-13	36.5400	37.2150	35.3300	36.2900	+0.221%	2,641,107	+37.724%
2025-06-12	35.8500	36.7000	35.6000	36.2100	+0.807%	1,008,481	+38.028%
2025-06-11	36.4100	36.9700	35.3000	35.9200	-1.020%	1,823,792	+39.143%
2025-06-10	34.1900	36.5000	34.0650	36.2900	+7.654%	2,953,853	+37.724%
2025-06-09	34.2500	34.2500	33.6650	33.7100	-1.634%	1,827,652	+48.265%
2025-06-06	34.0100	34.5750	33.4500	34.2700	+1.151%	1,009,077	+45.842%
2025-06-05	33.9300	34.2400	33.5500	33.8800	+0.803%	1,024,123	+47.521%
2025-06-04	35.3100	35.7000	33.6000	33.6100	-4.841%	2,087,014	+48.706%
2025-06-03	34.6600	35.6800	34.1234	35.3200	+2.022%	1,231,990	+41.506%
2025-06-02	35.9200	36.2500	34.5900	34.6200	-2.148%	1,586,431	+44.367%
2025-05-30	35.6800	36.1300	34.9300	35.3800	-2.427%	3,080,318	+41.266%
2025-05-29	37.3600	37.4976	36.1300	36.2600	-1.894%	1,517,660	+37.838%
2025-05-28	36.5700	37.6700	35.4514	36.9600	+1.066%	2,041,132	+35.227%
2025-05-27	36.7000	36.9550	36.2836	36.5700	+0.137%	1,629,109	+36.669%
2025-05-23	35.1100	36.6300	35.1100	36.5200	+1.107%	1,072,635	+36.857%
2025-05-22	35.3900	36.6800	35.1300	36.1200	+0.529%	1,451,782	+38.372%
2025-05-21	36.5500	37.1800	35.8600	35.9300	-1.562%	1,864,012	+39.104%
2025-05-20	37.0000	37.0420	36.0400	36.5000	-1.111%	1,994,176	+36.932%
2025-05-19	36.3000	37.4400	35.7600	36.9100	+2.871%	2,725,991	+35.410%
2025-05-16	35.6000	35.9800	35.1200	35.8800	+0.308%	1,350,816	+39.298%
2025-05-15	35.0900	35.9200	34.4100	35.7700	-1.297%	2,692,546	+39.726%
2025-05-14	35.5700	36.4400	35.0100	36.2400	+0.919%	2,732,879	+37.914%
2025-05-13	35.5500	36.4000	34.9100	35.9100	+1.070%	3,076,987	+39.181%
2025-05-12	33.7300	35.6500	33.6000	35.5300	+8.654%	4,805,759	+40.670%
2025-05-09	31.2400	32.8100	31.1800	32.7000	+6.031%	4,191,717	+52.844%
2025-05-08	30.3500	31.1200	29.3300	30.8400	+1.883%	2,591,712	+62.062%
2025-05-07	30.0400	30.7600	29.5100	30.2700	+0.298%	2,382,905	+65.114%
2025-05-06	28.2500	30.2350	28.2000	30.1800	+7.402%	2,640,895	+65.606%
2025-05-05	28.6500	28.9400	28.0800	28.1000	-3.403%	2,322,142	+77.865%
2025-05-02	29.8000	29.9790	28.7620	29.0900	-0.513%	1,752,665	+71.812%
2025-05-01	29.7100	30.4300	28.9400	29.2400	-1.879%	1,745,667	+70.930%
2025-04-30	30.4400	30.8700	29.7612	29.8000	-4.272%	1,993,850	+67.718%
2025-04-29	31.0600	31.4900	30.8200	31.1300	-1.017%	918,183	+60.553%
2025-04-28	31.8200	32.5465	31.0800	31.4500	-1.719%	1,267,469	+58.919%
2025-04-25	32.0000	32.4316	31.4300	32.0000	-0.744%	1,485,804	+56.188%
2025-04-24	32.7500	33.2800	32.2000	32.2400	-1.256%	1,520,277	+55.025%
2025-04-23	33.8500	34.0200	32.4300	32.6500	-1.061%	2,400,391	+53.078%
2025-04-22	32.2800	33.6900	31.8300	33.0000	+3.708%	1,732,798	+51.455%
2025-04-21	32.8300	33.0801	31.3400	31.8200	-3.809%	1,495,866	+57.071%
2025-04-17	32.7600	33.7700	32.6900	33.0800	+1.816%	1,411,006	+51.088%
2025-04-16	31.8700	33.6699	31.8700	32.4900	+2.041%	1,991,659	+53.832%
2025-04-15	33.1900	33.4600	31.4900	31.8400	-3.894%	2,311,499	+56.972%
2025-04-14	35.0000	35.0000	32.6500	33.1300	+10.323%	5,391,328	+50.860%
2025-04-11	28.1000	30.3400	27.8000	30.0300	+8.883%	3,377,488	+66.434%
2025-04-10	28.2100	29.2000	26.6550	27.5800	-6.793%	2,659,583	+81.218%
2025-04-09	26.7100	29.9700	24.6600	29.5900	+8.947%	5,971,354	+68.908%
2025-04-08	30.0000	30.0000	26.7100	27.1600	-4.668%	3,738,928	+84.021%
2025-04-07	27.5500	30.6500	27.0000	28.4900	-5.033%	3,895,480	+75.430%
2025-04-04	32.0000	32.2000	28.8200	30.0000	-10.581%	5,314,154	+66.600%
2025-04-03	33.4300	34.3400	33.2900	33.5500	-5.493%	1,773,394	+48.972%
2025-04-02	35.0400	35.6000	35.0000	35.5000	0.000%	522,615	+40.789%
2025-04-01	35.0800	36.0280	34.5750	35.5000	+1.313%	844,395	+40.789%
2025-03-31	34.8800	35.6900	33.9000	35.0400	-2.667%	1,729,449	+42.637%
2025-03-28	36.8500	37.2900	35.5400	36.0000	-3.666%	1,359,301	+38.833%
2025-03-27	37.4250	38.7400	37.0300	37.3700	+0.322%	1,416,099	+33.744%
2025-03-26	37.6600	38.2800	36.8900	37.2500	-1.115%	1,327,988	+34.174%
2025-03-25	36.5700	37.9900	36.3000	37.6700	+4.147%	1,843,048	+32.679%
2025-03-24	36.9400	37.2576	36.1600	36.1700	-0.985%	1,063,180	+38.181%
2025-03-21	35.2200	36.5600	34.9100	36.5300	+2.815%	1,537,711	+36.819%
2025-03-20	35.4100	35.9600	34.9500	35.5300	+0.141%	1,134,396	+40.670%
2025-03-19	34.2000	35.6700	33.8300	35.4800	+5.001%	1,625,182	+40.868%
2025-03-18	36.1200	36.1700	33.4400	33.7900	-6.606%	2,179,149	+47.914%
2025-03-17	35.7200	36.6800	35.5500	36.1800	+1.118%	1,705,619	+38.143%
2025-03-14	34.0700	35.8200	34.0200	35.7800	+6.141%	1,847,489	+39.687%
2025-03-13	33.9500	34.4400	33.1300	33.7100	-0.531%	1,644,657	+48.265%
2025-03-12	32.1300	34.0000	32.0100	33.8900	+6.272%	1,568,168	+47.477%
2025-03-11	31.9300	32.4900	31.2500	31.8900	+1.046%	2,322,910	+56.726%
2025-03-10	32.5000	32.8300	30.8200	31.5600	-5.481%	2,339,206	+58.365%
2025-03-07	33.6000	34.1000	32.2500	33.3900	-0.060%	2,638,243	+49.686%
2025-03-06	34.1400	34.8200	33.3700	33.4100	-2.138%	1,494,465	+49.596%

document.getElementById("kbVH9W").onerror = function(){this.style.display='none';}; .dark-mode .rgG5Fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgG5Fk{ color: #333333; background-color: white; border: 2px solid #333333; }YPFYPF Sociedad Anonimastock NYSE ADR

YPF
YPF Sociedad Anonima
stock NYSE ADR