5 DAY PERFORMANCE
+10.06%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
-22.62%
6 MONTH PERFORMANCE
+32.20%
YEAR-TO-DATE PERFORMANCE
-22.25%
1 YEAR PERFORMANCE
+73.31%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $32.76 | $33.08 (0.98%) | $33.77 | $32.69 | 1.41 M | $12.97 B |
| 04/16/2025 | $31.87 | $32.49 (1.95%) | $33.67 | $31.87 | 1.99 M | $12.74 B |
| 04/15/2025 | $33.19 | $31.84 (-4.07%) | $33.46 | $31.49 | 2.31 M | $12.49 B |
| 04/14/2025 | $35.00 | $33.13 (-5.34%) | $35.00 | $32.65 | 5.39 M | $12.99 B |
| 04/11/2025 | $28.10 | $30.03 (6.87%) | $30.34 | $27.80 | 3.38 M | $11.78 B |
| 04/10/2025 | $28.21 | $27.58 (-2.23%) | $29.20 | $26.66 | 2.66 M | $10.82 B |
| 04/09/2025 | $26.71 | $29.59 (10.78%) | $29.97 | $24.66 | 5.97 M | $11.60 B |
| 04/08/2025 | $30.00 | $27.16 (-9.47%) | $30.00 | $26.71 | 3.74 M | $10.65 B |
| 04/07/2025 | $27.55 | $28.49 (3.41%) | $30.65 | $27.00 | 3.90 M | $11.17 B |
| 04/04/2025 | $32.00 | $30.00 (-6.25%) | $32.20 | $28.82 | 5.31 M | $11.76 B |
| 04/03/2025 | $33.43 | $33.55 (0.36%) | $34.34 | $33.29 | 1.77 M | $13.16 B |
| 04/02/2025 | $35.04 | $35.50 (1.31%) | $35.60 | $35.00 | 522,615 | $13.92 B |
| 04/01/2025 | $35.08 | $35.50 (1.2%) | $36.03 | $34.58 | 844,400 | $13.92 B |
| 03/31/2025 | $34.88 | $35.04 (0.46%) | $35.69 | $33.90 | 1.73 M | $13.74 B |
| 03/28/2025 | $36.85 | $36.00 (-2.31%) | $37.29 | $35.54 | 1.36 M | $14.12 B |
| 03/27/2025 | $37.42 | $37.37 (-0.13%) | $38.74 | $37.03 | 1.42 M | $14.66 B |
| 03/26/2025 | $37.66 | $37.25 (-1.09%) | $38.28 | $36.89 | 1.36 M | $14.61 B |
| 03/25/2025 | $36.57 | $37.67 (3.01%) | $37.99 | $36.30 | 1.86 M | $14.77 B |
| 03/24/2025 | $36.94 | $36.17 (-2.08%) | $37.26 | $36.16 | 1.08 M | $14.18 B |
| 03/21/2025 | $35.22 | $36.53 (3.72%) | $36.56 | $34.91 | 1.55 M | $14.33 B |
| 03/20/2025 | $35.41 | $35.53 (0.34%) | $35.96 | $34.95 | 1.15 M | $13.93 B |
| 03/19/2025 | $34.20 | $35.48 (3.74%) | $35.67 | $33.83 | 1.67 M | $13.91 B |
| 03/18/2025 | $36.12 | $33.79 (-6.45%) | $36.17 | $33.44 | 2.21 M | $13.25 B |
| 03/17/2025 | $35.72 | $36.18 (1.29%) | $36.68 | $35.55 | 1.72 M | $14.19 B |
| 03/14/2025 | $34.07 | $35.78 (5.02%) | $35.82 | $34.02 | 1.87 M | $14.03 B |
| 03/13/2025 | $33.95 | $33.71 (-0.71%) | $34.44 | $33.13 | 1.65 M | $13.21 B |
| 03/12/2025 | $32.13 | $33.89 (5.48%) | $34.00 | $32.01 | 1.59 M | $13.28 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 |
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.
