5 DAY PERFORMANCE
-4.99%
1 MONTH PERFORMANCE
+19.63%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
+61.53%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $35.31 | $33.61 (-4.81%) | $35.70 | $33.60 | 2.09 M | $13.44 B |
| 06/03/2025 | $34.66 | $35.32 (1.9%) | $35.68 | $34.12 | 1.23 M | $14.13 B |
| 06/02/2025 | $35.92 | $34.62 (-3.62%) | $36.25 | $34.59 | 1.59 M | $13.85 B |
| 05/30/2025 | $35.68 | $35.38 (-0.84%) | $36.13 | $34.93 | 3.08 M | $14.15 B |
| 05/29/2025 | $37.36 | $36.26 (-2.94%) | $37.50 | $36.13 | 1.52 M | $14.50 B |
| 05/28/2025 | $36.57 | $36.96 (1.07%) | $37.67 | $35.45 | 2.04 M | $14.78 B |
| 05/27/2025 | $36.70 | $36.57 (-0.35%) | $36.96 | $36.28 | 1.63 M | $14.63 B |
| 05/23/2025 | $35.11 | $36.52 (4.02%) | $36.63 | $35.11 | 1.07 M | $14.61 B |
| 05/22/2025 | $35.39 | $36.12 (2.06%) | $36.68 | $35.13 | 1.45 M | $14.45 B |
| 05/21/2025 | $36.55 | $35.93 (-1.7%) | $37.18 | $35.86 | 1.86 M | $14.37 B |
| 05/20/2025 | $37.00 | $36.50 (-1.35%) | $37.04 | $36.04 | 1.99 M | $14.60 B |
| 05/19/2025 | $36.30 | $36.91 (1.68%) | $37.44 | $35.76 | 2.73 M | $14.76 B |
| 05/16/2025 | $35.60 | $35.88 (0.79%) | $35.98 | $35.12 | 1.35 M | $14.35 B |
| 05/15/2025 | $35.09 | $35.77 (1.94%) | $35.92 | $34.41 | 2.69 M | $14.31 B |
| 05/14/2025 | $35.57 | $36.24 (1.88%) | $36.44 | $35.01 | 2.73 M | $14.50 B |
| 05/13/2025 | $35.55 | $35.91 (1.01%) | $36.40 | $34.91 | 3.08 M | $14.36 B |
| 05/12/2025 | $33.73 | $35.53 (5.34%) | $35.65 | $33.60 | 4.81 M | $14.21 B |
| 05/09/2025 | $31.24 | $32.70 (4.67%) | $32.81 | $31.18 | 4.19 M | $13.08 B |
| 05/08/2025 | $30.35 | $30.84 (1.61%) | $31.12 | $29.33 | 2.59 M | $12.34 B |
| 05/07/2025 | $30.04 | $30.27 (0.77%) | $30.76 | $29.51 | 2.38 M | $12.11 B |
| 05/06/2025 | $28.25 | $30.18 (6.83%) | $30.24 | $28.20 | 2.64 M | $12.07 B |
| 05/05/2025 | $28.65 | $28.10 (-1.92%) | $28.94 | $28.08 | 2.32 M | $11.24 B |
| 05/02/2025 | $29.80 | $29.09 (-2.38%) | $29.98 | $28.76 | 1.75 M | $11.64 B |
| 05/01/2025 | $29.71 | $29.24 (-1.58%) | $30.43 | $28.94 | 1.75 M | $11.70 B |
| 04/30/2025 | $30.44 | $29.80 (-2.1%) | $30.87 | $29.76 | 1.99 M | $11.92 B |
| 04/29/2025 | $31.06 | $31.13 (0.23%) | $31.49 | $30.82 | 918.20 K | $12.45 B |
| 04/28/2025 | $31.82 | $31.45 (-1.16%) | $32.55 | $31.08 | 1.27 M | $12.58 B |
| 04/25/2025 | $32.00 | $32.00 (0%) | $32.43 | $31.43 | 1.49 M | $12.80 B |
| 04/24/2025 | $32.75 | $32.24 (-1.56%) | $33.28 | $32.20 | 1.52 M | $12.90 B |
| 04/23/2025 | $33.85 | $32.65 (-3.55%) | $34.02 | $32.43 | 2.40 M | $13.06 B |
| 04/22/2025 | $32.28 | $33.00 (2.23%) | $33.69 | $31.83 | 1.73 M | $13.20 B |
| 04/21/2025 | $32.83 | $31.82 (-3.08%) | $33.08 | $31.34 | 1.50 M | $12.73 B |
| 04/17/2025 | $32.76 | $33.08 (0.98%) | $33.77 | $32.69 | 1.41 M | $13.23 B |
| 04/16/2025 | $31.87 | $32.49 (1.95%) | $33.67 | $31.87 | 1.99 M | $13.00 B |
| 04/15/2025 | $33.19 | $31.84 (-4.07%) | $33.46 | $31.49 | 2.31 M | $12.74 B |
| 04/14/2025 | $35.00 | $33.13 (-5.34%) | $35.00 | $32.65 | 5.39 M | $13.25 B |
| 04/11/2025 | $28.10 | $30.03 (6.87%) | $30.34 | $27.80 | 3.38 M | $12.01 B |
| 04/10/2025 | $28.21 | $27.58 (-2.23%) | $29.20 | $26.66 | 2.66 M | $11.03 B |
| 04/09/2025 | $26.71 | $29.59 (10.78%) | $29.97 | $24.66 | 5.97 M | $11.84 B |
| 04/08/2025 | $30.00 | $27.16 (-9.47%) | $30.00 | $26.71 | 3.74 M | $10.86 B |
| 04/07/2025 | $27.55 | $28.49 (3.41%) | $30.65 | $27.00 | 3.90 M | $11.40 B |
| 04/04/2025 | $32.00 | $30.00 (-6.25%) | $32.20 | $28.82 | 5.31 M | $12.00 B |
| 04/03/2025 | $33.43 | $33.55 (0.36%) | $34.34 | $33.29 | 1.77 M | $13.42 B |
| 04/02/2025 | $35.04 | $35.50 (1.31%) | $35.60 | $35.00 | 522.62 K | $14.20 B |
| 04/01/2025 | $35.08 | $35.50 (1.2%) | $36.03 | $34.58 | 844.40 K | $14.20 B |
| 03/31/2025 | $34.88 | $35.04 (0.46%) | $35.69 | $33.90 | 1.73 M | $14.02 B |
| 03/28/2025 | $36.85 | $36.00 (-2.31%) | $37.29 | $35.54 | 1.36 M | $14.40 B |
| 03/27/2025 | $37.42 | $37.37 (-0.13%) | $38.74 | $37.03 | 1.42 M | $14.95 B |
| 03/26/2025 | $37.66 | $37.25 (-1.09%) | $38.28 | $36.89 | 1.36 M | $14.90 B |
| 03/25/2025 | $36.57 | $37.67 (3.01%) | $37.99 | $36.30 | 1.86 M | $15.07 B |
| 03/24/2025 | $36.94 | $36.17 (-2.08%) | $37.26 | $36.16 | 1.08 M | $14.47 B |
| 03/21/2025 | $35.22 | $36.53 (3.72%) | $36.56 | $34.91 | 1.55 M | $14.61 B |
| 03/20/2025 | $35.41 | $35.53 (0.34%) | $35.96 | $34.95 | 1.15 M | $14.21 B |
| 03/19/2025 | $34.20 | $35.48 (3.74%) | $35.67 | $33.83 | 1.67 M | $14.19 B |
| 03/18/2025 | $36.12 | $33.79 (-6.45%) | $36.17 | $33.44 | 2.21 M | $13.52 B |
| 03/17/2025 | $35.72 | $36.18 (1.29%) | $36.68 | $35.55 | 1.72 M | $14.47 B |
| 03/14/2025 | $34.07 | $35.78 (5.02%) | $35.82 | $34.02 | 1.87 M | $14.31 B |
| 03/13/2025 | $33.95 | $33.71 (-0.71%) | $34.44 | $33.13 | 1.65 M | $13.48 B |
| 03/12/2025 | $32.13 | $33.89 (5.48%) | $34.00 | $32.01 | 1.59 M | $13.56 B |
| 03/11/2025 | $31.93 | $31.89 (-0.13%) | $32.49 | $31.25 | 2.33 M | $12.76 B |
| 03/10/2025 | $32.50 | $31.56 (-2.89%) | $32.83 | $30.82 | 2.36 M | $12.62 B |
| 03/07/2025 | $33.60 | $33.39 (-0.63%) | $34.10 | $32.25 | 2.68 M | $13.36 B |
| 03/06/2025 | $34.14 | $33.41 (-2.14%) | $34.82 | $33.37 | 1.50 M | $13.36 B |
| 03/05/2025 | $33.81 | $34.14 (0.98%) | $34.63 | $33.26 | 1.79 M | $13.66 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.
