5 DAY PERFORMANCE
+34.80%
1 MONTH PERFORMANCE
+24.13%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
+94.76%
YEAR-TO-DATE PERFORMANCE
+5.88%
1 YEAR PERFORMANCE
+155.16%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.13 | $33.89 (5.48%) | $34.00 | $32.01 | 1.59 M | $12.94 B |
| 03/11/2025 | $31.93 | $31.89 (-0.13%) | $32.49 | $31.25 | 2.33 M | $12.50 B |
| 03/10/2025 | $32.50 | $31.56 (-2.89%) | $32.83 | $30.82 | 2.36 M | $12.37 B |
| 03/07/2025 | $33.60 | $33.39 (-0.63%) | $34.10 | $32.25 | 2.68 M | $13.09 B |
| 03/06/2025 | $34.14 | $33.41 (-2.14%) | $34.82 | $33.37 | 1.50 M | $13.10 B |
| 03/05/2025 | $33.81 | $34.14 (0.98%) | $34.63 | $33.26 | 1.79 M | $13.38 B |
| 03/04/2025 | $33.43 | $33.50 (0.21%) | $33.93 | $32.31 | 1.68 M | $13.13 B |
| 03/03/2025 | $36.07 | $34.29 (-4.93%) | $36.41 | $33.91 | 1.48 M | $13.44 B |
| 02/28/2025 | $34.12 | $35.05 (2.73%) | $35.44 | $33.67 | 2.30 M | $13.74 B |
| 02/27/2025 | $35.60 | $34.45 (-3.23%) | $35.86 | $34.43 | 1.39 M | $13.50 B |
| 02/26/2025 | $35.56 | $35.68 (0.34%) | $36.25 | $35.16 | 1.25 M | $13.99 B |
| 02/25/2025 | $36.39 | $35.42 (-2.67%) | $36.57 | $34.76 | 1.83 M | $13.88 B |
| 02/24/2025 | $37.76 | $36.38 (-3.65%) | $38.14 | $36.21 | 2.18 M | $14.26 B |
| 02/21/2025 | $39.09 | $37.06 (-5.19%) | $39.45 | $36.98 | 2.78 M | $14.53 B |
| 02/20/2025 | $37.66 | $38.39 (1.94%) | $38.62 | $36.91 | 1.73 M | $15.05 B |
| 02/19/2025 | $37.06 | $37.11 (0.13%) | $38.10 | $36.81 | 1.82 M | $14.55 B |
| 02/18/2025 | $35.65 | $37.16 (4.24%) | $38.05 | $35.37 | 2.23 M | $14.57 B |
| 02/14/2025 | $37.38 | $37.22 (-0.43%) | $37.78 | $36.97 | 1.03 M | $14.59 B |
| 02/13/2025 | $36.46 | $37.14 (1.87%) | $37.42 | $36.00 | 1.25 M | $14.56 B |
| 02/12/2025 | $35.22 | $36.26 (2.95%) | $37.09 | $34.95 | 1.42 M | $14.21 B |
| 02/11/2025 | $37.50 | $36.10 (-3.73%) | $37.59 | $35.88 | 2.57 M | $14.15 B |
| 02/10/2025 | $38.01 | $38.00 (-0.03%) | $38.74 | $37.58 | 1.56 M | $14.90 B |
| 02/07/2025 | $39.10 | $37.79 (-3.35%) | $39.35 | $37.45 | 1.54 M | $14.81 B |
| 02/06/2025 | $38.93 | $39.33 (1.03%) | $39.50 | $38.71 | 917,200 | $15.42 B |
| 02/05/2025 | $39.25 | $38.56 (-1.76%) | $39.55 | $38.43 | 1.28 M | $15.12 B |
| 02/04/2025 | $38.90 | $39.32 (1.08%) | $39.76 | $38.74 | 984,265 | $15.41 B |
| 02/03/2025 | $38.53 | $38.48 (-0.13%) | $39.25 | $38.09 | 1.50 M | $15.08 B |
| 01/31/2025 | $40.65 | $39.47 (-2.9%) | $40.75 | $39.42 | 1.18 M | $15.47 B |
| 01/30/2025 | $40.65 | $40.48 (-0.42%) | $41.18 | $40.09 | 1.95 M | $15.87 B |
| 01/29/2025 | $38.80 | $40.00 (3.09%) | $40.38 | $38.70 | 2.55 M | $15.68 B |
| 01/28/2025 | $39.84 | $38.86 (-2.46%) | $40.15 | $37.93 | 3.10 M | $15.23 B |
| 01/27/2025 | $40.00 | $39.62 (-0.95%) | $40.54 | $38.90 | 4.33 M | $15.53 B |
| 01/24/2025 | $41.86 | $40.96 (-2.15%) | $42.69 | $40.45 | 3.05 M | $16.06 B |
| 01/23/2025 | $43.20 | $41.96 (-2.87%) | $43.29 | $41.86 | 2.29 M | $16.45 B |
| 01/22/2025 | $43.78 | $43.02 (-1.74%) | $43.96 | $42.76 | 2.13 M | $16.86 B |
| 01/21/2025 | $42.57 | $43.35 (1.83%) | $43.52 | $42.08 | 1.90 M | $16.99 B |
| 01/17/2025 | $43.66 | $42.71 (-2.18%) | $43.71 | $41.92 | 3.47 M | $16.74 B |
| 01/16/2025 | $44.93 | $43.82 (-2.47%) | $45.00 | $43.41 | 2.07 M | $17.18 B |
| 01/15/2025 | $45.39 | $45.00 (-0.86%) | $45.76 | $44.12 | 1.88 M | $17.43 B |
| 01/14/2025 | $45.24 | $45.00 (-0.53%) | $45.80 | $44.60 | 2.36 M | $17.43 B |
| 01/13/2025 | $45.71 | $44.51 (-2.63%) | $45.94 | $44.20 | 1.99 M | $17.24 B |
| 01/10/2025 | $47.42 | $45.85 (-3.31%) | $47.43 | $45.20 | 2.95 M | $17.97 B |
| 01/08/2025 | $46.20 | $45.32 (-1.9%) | $46.36 | $44.10 | 2.67 M | $17.77 B |
| 01/07/2025 | $45.50 | $46.03 (1.16%) | $47.35 | $44.68 | 3.13 M | $18.04 B |
| 01/06/2025 | $45.17 | $45.01 (-0.35%) | $45.85 | $44.66 | 2.69 M | $17.64 B |
| 01/03/2025 | $45.37 | $44.06 (-2.89%) | $45.43 | $43.57 | 2.85 M | $17.27 B |
| 01/02/2025 | $42.88 | $44.60 (4.01%) | $45.08 | $42.24 | 3.76 M | $17.48 B |
| 12/31/2024 | $42.62 | $42.51 (-0.26%) | $43.24 | $42.32 | 877,819 | $16.66 B |
| 12/30/2024 | $42.27 | $42.37 (0.24%) | $42.78 | $41.79 | 989,000 | $16.61 B |
| 12/27/2024 | $42.61 | $42.64 (0.07%) | $42.97 | $42.22 | 978,309 | $16.71 B |
| 12/26/2024 | $42.70 | $43.06 (0.84%) | $43.45 | $42.50 | 1.02 M | $16.88 B |
| 12/24/2024 | $42.45 | $42.79 (0.8%) | $42.99 | $42.16 | 405,600 | $16.77 B |
| 12/23/2024 | $42.10 | $42.44 (0.81%) | $42.68 | $41.27 | 1.26 M | $16.64 B |
| 12/20/2024 | $41.03 | $42.02 (2.41%) | $42.70 | $40.41 | 1.61 M | $16.47 B |
| 12/19/2024 | $43.51 | $41.42 (-4.8%) | $43.89 | $41.01 | 3.01 M | $16.24 B |
| 12/18/2024 | $44.86 | $41.69 (-7.07%) | $44.92 | $41.66 | 3.16 M | $16.34 B |
| 12/17/2024 | $44.30 | $44.88 (1.31%) | $44.89 | $43.24 | 2.75 M | $17.59 B |
| 12/16/2024 | $44.70 | $44.58 (-0.27%) | $45.97 | $44.03 | 3.52 M | $17.48 B |
| 12/13/2024 | $44.29 | $44.56 (0.61%) | $44.96 | $43.62 | 2.17 M | $17.47 B |
| 12/12/2024 | $43.29 | $43.96 (1.55%) | $44.76 | $43.29 | 3.77 M | $17.23 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.
