5 DAY PERFORMANCE
-33.13%
1 MONTH PERFORMANCE
-33.41%
3 MONTH PERFORMANCE
-21.68%
6 MONTH PERFORMANCE
-29.54%
YEAR-TO-DATE PERFORMANCE
-43.20%
1 YEAR PERFORMANCE
-37.88%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.61 | $35.79 (-4.84%) | $38.08 | $35.73 | 1.60 M | $13.91 B |
| 12/04/2025 | $37.99 | $36.64 (-3.55%) | $38.05 | $36.57 | 1.19 M | $14.24 B |
| 12/03/2025 | $36.13 | $37.25 (3.1%) | $37.57 | $36.13 | 1.45 M | $14.48 B |
| 12/02/2025 | $36.50 | $36.11 (-1.07%) | $36.92 | $36.10 | 1.55 M | $14.04 B |
| 12/01/2025 | $36.49 | $36.43 (-0.16%) | $37.45 | $36.23 | 1.15 M | $14.16 B |
| 11/28/2025 | $36.42 | $36.82 (1.1%) | $37.17 | $36.37 | 964.90 K | $14.31 B |
| 11/26/2025 | $35.46 | $36.06 (1.69%) | $36.49 | $35.46 | 1.65 M | $14.02 B |
| 11/25/2025 | $35.60 | $35.34 (-0.73%) | $36.02 | $34.43 | 2.24 M | $13.74 B |
| 11/24/2025 | $35.12 | $35.29 (0.48%) | $35.55 | $34.42 | 2.27 M | $13.72 B |
| 11/21/2025 | $36.75 | $35.70 (-2.86%) | $36.92 | $35.24 | 2.25 M | $13.88 B |
| 11/20/2025 | $38.66 | $37.01 (-4.27%) | $38.93 | $36.86 | 2.11 M | $14.39 B |
| 11/19/2025 | $38.55 | $38.67 (0.31%) | $39.12 | $38.19 | 1.77 M | $15.03 B |
| 11/18/2025 | $37.86 | $38.66 (2.11%) | $39.38 | $37.27 | 1.94 M | $15.03 B |
| 11/17/2025 | $38.62 | $38.48 (-0.36%) | $39.22 | $38.00 | 1.74 M | $14.96 B |
| 11/14/2025 | $36.85 | $38.67 (4.94%) | $39.80 | $36.37 | 3.31 M | $15.03 B |
| 11/13/2025 | $37.78 | $37.24 (-1.43%) | $38.19 | $36.65 | 1.68 M | $14.47 B |
| 11/12/2025 | $37.60 | $37.91 (0.82%) | $38.49 | $37.45 | 1.96 M | $14.73 B |
| 11/11/2025 | $37.49 | $37.52 (0.08%) | $38.25 | $37.17 | 2.05 M | $14.58 B |
| 11/10/2025 | $37.50 | $37.21 (-0.77%) | $37.89 | $36.06 | 2.36 M | $14.46 B |
| 11/07/2025 | $35.91 | $36.26 (0.97%) | $36.89 | $35.34 | 2.13 M | $14.09 B |
| 11/06/2025 | $37.19 | $36.52 (-1.8%) | $37.66 | $36.09 | 1.88 M | $14.19 B |
| 11/05/2025 | $37.55 | $37.02 (-1.41%) | $37.63 | $36.47 | 2.45 M | $14.39 B |
| 11/04/2025 | $35.88 | $36.23 (0.98%) | $37.02 | $35.50 | 2.57 M | $14.08 B |
| 11/03/2025 | $37.49 | $37.06 (-1.15%) | $37.77 | $36.28 | 3.92 M | $14.40 B |
| 10/31/2025 | $35.00 | $36.43 (4.09%) | $36.66 | $34.67 | 3.68 M | $14.16 B |
| 10/30/2025 | $34.65 | $34.59 (-0.17%) | $35.15 | $33.93 | 2.50 M | $13.44 B |
| 10/29/2025 | $34.24 | $34.97 (2.13%) | $35.73 | $33.32 | 5.33 M | $13.59 B |
| 10/28/2025 | $33.00 | $33.85 (2.58%) | $34.74 | $32.32 | 4.89 M | $13.16 B |
| 10/27/2025 | $34.89 | $33.36 (-4.39%) | $37.29 | $32.99 | 15.63 M | $12.97 B |
| 10/24/2025 | $27.50 | $26.95 (-2%) | $28.33 | $26.72 | 3.98 M | $10.47 B |
| 10/23/2025 | $25.23 | $26.89 (6.58%) | $27.16 | $25.10 | 3.17 M | $10.45 B |
| 10/22/2025 | $24.66 | $24.75 (0.36%) | $25.00 | $24.00 | 2.52 M | $9.62 B |
| 10/21/2025 | $25.14 | $24.71 (-1.71%) | $26.25 | $24.49 | 2.49 M | $9.60 B |
| 10/20/2025 | $26.12 | $25.12 (-3.83%) | $26.70 | $24.95 | 2.54 M | $9.76 B |
| 10/17/2025 | $26.18 | $26.06 (-0.46%) | $26.78 | $25.84 | 1.54 M | $10.13 B |
| 10/16/2025 | $26.61 | $26.38 (-0.86%) | $26.86 | $25.84 | 1.74 M | $10.25 B |
| 10/15/2025 | $26.45 | $26.53 (0.3%) | $27.84 | $25.76 | 4.14 M | $10.31 B |
| 10/14/2025 | $27.28 | $26.05 (-4.51%) | $28.80 | $25.45 | 4.97 M | $10.13 B |
| 10/13/2025 | $26.80 | $27.65 (3.17%) | $28.30 | $26.69 | 2.97 M | $10.75 B |
| 10/10/2025 | $26.87 | $26.42 (-1.67%) | $26.87 | $25.57 | 3.41 M | $10.27 B |
| 10/09/2025 | $24.51 | $26.59 (8.49%) | $26.90 | $24.46 | 3.80 M | $10.33 B |
| 10/08/2025 | $24.11 | $24.40 (1.2%) | $24.45 | $23.37 | 2.29 M | $9.48 B |
| 10/07/2025 | $24.86 | $23.99 (-3.5%) | $24.86 | $23.93 | 1.68 M | $9.32 B |
| 10/06/2025 | $24.21 | $24.62 (1.69%) | $24.83 | $23.71 | 1.83 M | $9.57 B |
| 10/03/2025 | $23.94 | $24.15 (0.88%) | $24.39 | $23.57 | 1.66 M | $9.39 B |
| 10/02/2025 | $23.85 | $23.81 (-0.17%) | $24.19 | $23.02 | 3.87 M | $9.25 B |
| 10/01/2025 | $24.48 | $23.57 (-3.72%) | $24.64 | $23.54 | 3.02 M | $9.16 B |
| 09/30/2025 | $25.02 | $24.29 (-2.92%) | $25.37 | $24.10 | 3.47 M | $9.44 B |
| 09/29/2025 | $26.12 | $25.35 (-2.95%) | $26.22 | $25.26 | 1.95 M | $9.85 B |
| 09/26/2025 | $26.83 | $26.05 (-2.91%) | $27.86 | $25.98 | 2.64 M | $10.13 B |
| 09/25/2025 | $27.60 | $26.77 (-3.01%) | $27.60 | $26.60 | 1.90 M | $10.40 B |
| 09/24/2025 | $29.47 | $27.73 (-5.9%) | $29.68 | $27.08 | 4.30 M | $10.78 B |
| 09/23/2025 | $28.50 | $27.45 (-3.68%) | $28.55 | $27.37 | 3.93 M | $10.67 B |
| 09/22/2025 | $27.40 | $26.92 (-1.75%) | $27.40 | $25.55 | 6.43 M | $10.46 B |
| 09/19/2025 | $24.60 | $23.87 (-2.97%) | $24.80 | $22.82 | 6.28 M | $9.28 B |
| 09/18/2025 | $27.00 | $24.41 (-9.59%) | $27.06 | $24.39 | 5.59 M | $9.49 B |
| 09/17/2025 | $27.47 | $27.24 (-0.84%) | $28.04 | $27.22 | 1.39 M | $10.59 B |
| 09/16/2025 | $27.16 | $27.71 (2.03%) | $28.08 | $27.06 | 1.55 M | $10.77 B |
| 09/15/2025 | $27.27 | $26.69 (-2.13%) | $27.42 | $26.67 | 2.08 M | $10.37 B |
| 09/12/2025 | $28.30 | $27.08 (-4.31%) | $28.35 | $26.92 | 2.09 M | $10.53 B |
| 09/11/2025 | $28.51 | $28.20 (-1.09%) | $28.96 | $28.05 | 2.47 M | $10.96 B |
| 09/10/2025 | $27.23 | $28.64 (5.18%) | $29.02 | $27.23 | 3.64 M | $11.13 B |
| 09/09/2025 | $26.29 | $26.83 (2.05%) | $27.92 | $26.28 | 4.16 M | $10.43 B |
| 09/08/2025 | $26.25 | $26.10 (-0.57%) | $27.27 | $25.34 | 9.92 M | $10.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
