YPF Sociedad Anonima (YPF) Historical Stock Data

28.49 ↓1.51 (-5.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, YPF is down -0.07% a day on average. There have been 16 days where YPF Sociedad Anonima closed green and 14 days where YPF closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-24	36.94	36.17	↓$0.77 (-2.08%)	36.16	37.26	1.08M
2025-03-21	35.22	36.53	↑$1.31 (3.72%)	34.91	36.56	1.55M
2025-03-20	35.41	35.53	↑$0.12 (0.34%)	34.95	35.96	1.15M
2025-03-19	34.20	35.48	↑$1.28 (3.74%)	33.84	35.67	1.67M
2025-03-18	36.12	33.79	↓$2.33 (-6.45%)	33.44	36.17	2.21M
2025-03-17	35.72	36.18	↑$0.46 (1.29%)	35.62	36.68	1.72M
2025-03-14	34.07	35.78	↑$1.71 (5.02%)	34.02	35.82	1.78M
2025-03-13	33.95	33.71	↓$0.24 (-0.71%)	33.15	34.44	1.65M
2025-03-12	32.13	33.89	↑$1.76 (5.48%)	32.01	34.00	1.59M
2025-03-11	31.93	31.89	↓$0.04 (-0.13%)	31.25	32.49	2.33M
2025-03-10	32.50	31.56	↓$0.94 (-2.89%)	30.82	32.83	2.22M
2025-03-07	33.60	33.39	↓$0.21 (-0.63%)	32.25	34.08	2.68M
2025-03-06	34.14	33.41	↓$0.73 (-2.14%)	33.37	34.81	1.50M
2025-03-05	33.81	34.14	↑$0.33 (0.98%)	33.26	34.62	1.79M
2025-03-04	33.43	33.50	↑$0.07 (0.21%)	32.35	33.92	1.68M
2025-03-03	36.07	34.29	↓$1.78 (-4.93%)	33.91	36.36	1.48M
2025-02-28	34.12	35.05	↑$0.93 (2.73%)	33.67	35.44	2.28M
2025-02-27	35.60	34.45	↓$1.15 (-3.23%)	34.44	35.86	1.39M
2025-02-26	35.56	35.68	↑$0.12 (0.34%)	35.16	36.25	1.25M
2025-02-25	36.39	35.42	↓$0.97 (-2.67%)	34.76	36.57	1.83M