YPF Sociedad Anónima (YPF)
NYSE: YPF
· Real-Time Price · USD
24.14
0.33 (1.39%)
At close: Oct 03, 2025, 3:59 PM
24.40
1.08%
After-hours: Oct 03, 2025, 07:56 PM EDT
YPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.94 | 24.39 | 23.57 | 24.15 | 24.15 | 1.43% | 1,651,744 |
| Oct 2, 2025 | 23.85 | 24.19 | 23.02 | 23.81 | 23.81 | 1.02% | 3,869,413 |
| Oct 1, 2025 | 24.48 | 24.64 | 23.54 | 23.57 | 23.57 | -2.96% | 3,015,249 |
| Sep 30, 2025 | 25.02 | 25.37 | 24.10 | 24.29 | 24.29 | -4.18% | 3,467,602 |
| Sep 29, 2025 | 26.12 | 26.22 | 25.26 | 25.35 | 25.35 | -2.69% | 1,951,219 |
| Sep 26, 2025 | 26.83 | 27.86 | 25.98 | 26.05 | 26.05 | -2.69% | 2,635,434 |
| 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 |
Page 1 of 136