YPF Sociedad Anonima (YPF) Historical Stock Data
30.18 ↑2.08 (7.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YPF is down -0.29% a day on average. There have been 14 days where YPF Sociedad Anonima closed green and 16 days where YPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 28.25 | 30.18 | ↑$1.93 (6.83%) | 28.25 | 30.24 | 2.64M |
| 2025-05-05 | 28.65 | 28.10 | ↓$0.55 (-1.92%) | 28.08 | 28.93 | 2.32M |
| 2025-05-02 | 29.80 | 29.09 | ↓$0.71 (-2.38%) | 28.76 | 29.98 | 1.75M |
| 2025-05-01 | 29.71 | 29.24 | ↓$0.47 (-1.58%) | 28.94 | 30.36 | 1.75M |
| 2025-04-30 | 30.44 | 29.80 | ↓$0.64 (-2.10%) | 29.76 | 30.87 | 1.99M |
| 2025-04-29 | 31.06 | 31.13 | ↑$0.07 (0.23%) | 30.83 | 31.49 | 0.92M |
| 2025-04-28 | 31.82 | 31.45 | ↓$0.37 (-1.16%) | 31.08 | 32.53 | 1.27M |
| 2025-04-25 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 31.43 | 32.40 | 1.48M |
| 2025-04-24 | 32.75 | 32.24 | ↓$0.51 (-1.56%) | 32.20 | 33.28 | 1.52M |
| 2025-04-23 | 33.85 | 32.65 | ↓$1.20 (-3.55%) | 32.43 | 34.00 | 2.40M |
| 2025-04-22 | 32.28 | 33.00 | ↑$0.72 (2.23%) | 31.83 | 33.69 | 1.73M |
| 2025-04-21 | 32.83 | 31.82 | ↓$1.01 (-3.08%) | 31.34 | 33.08 | 1.50M |
| 2025-04-17 | 32.76 | 33.08 | ↑$0.32 (0.98%) | 32.70 | 33.77 | 1.41M |
| 2025-04-16 | 31.87 | 32.49 | ↑$0.62 (1.95%) | 31.87 | 33.67 | 1.99M |
| 2025-04-15 | 33.19 | 31.84 | ↓$1.35 (-4.07%) | 31.49 | 33.42 | 2.31M |
| 2025-04-14 | 35.00 | 33.13 | ↓$1.87 (-5.34%) | 32.65 | 35.00 | 5.39M |
| 2025-04-11 | 28.10 | 30.03 | ↑$1.93 (6.87%) | 27.80 | 30.33 | 3.26M |
| 2025-04-10 | 28.21 | 27.58 | ↓$0.63 (-2.23%) | 26.66 | 29.20 | 2.55M |
| 2025-04-09 | 26.71 | 29.59 | ↑$2.88 (10.78%) | 24.66 | 29.94 | 5.95M |
| 2025-04-08 | 30.00 | 27.16 | ↓$2.84 (-9.47%) | 26.71 | 30.00 | 3.74M |
| 2025-04-07 | 27.55 | 28.49 | ↑$0.94 (3.41%) | 27.00 | 30.65 | 3.90M |
| 2025-04-04 | 32.00 | 30.00 | ↓$2.00 (-6.25%) | 28.84 | 32.20 | 5.26M |
| 2025-04-03 | 33.43 | 33.55 | ↑$0.12 (0.36%) | 33.29 | 34.34 | 1.77M |
| 2025-04-02 | 35.04 | 35.50 | ↑$0.46 (1.31%) | 35.00 | 35.60 | 476.19K |
| 2025-04-01 | 35.08 | 35.50 | ↑$0.42 (1.20%) | 34.62 | 36.03 | 844.40K |
| 2025-03-31 | 34.88 | 35.04 | ↑$0.16 (0.46%) | 33.90 | 35.69 | 1.73M |
| 2025-03-28 | 36.85 | 36.00 | ↓$0.85 (-2.31%) | 35.54 | 37.29 | 1.36M |
| 2025-03-27 | 37.43 | 37.37 | ↓$0.05 (-0.15%) | 37.03 | 38.74 | 1.42M |
| 2025-03-26 | 37.66 | 37.25 | ↓$0.41 (-1.09%) | 36.89 | 38.28 | 1.36M |
| 2025-03-25 | 36.57 | 37.67 | ↑$1.10 (3.01%) | 36.30 | 37.98 | 1.86M |
Create an account or log in to view more rows.
$YPF this is going to skyrocket tmr!!!
$YPF It's coming
load 'em up.
$YPF We will not sell!
$YPF Stair stepping nicely
$YPF Bull trap
$YPF omg lol
$YPF wow
$YPF lmao wtf was that
$YPF lmao wtf was that
$YPF yes
keep going down
let's go
stop stalling