5 DAY PERFORMANCE
+9.25%
1 MONTH PERFORMANCE
+10.28%
3 MONTH PERFORMANCE
+15.03%
6 MONTH PERFORMANCE
+17.41%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
-1.70%
YPF Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $39.15 | $39.77 (1.58%) | $39.84 | $37.69 | 2.73 M | $15.46 B |
| 01/28/2026 | $38.50 | $38.60 (0.26%) | $38.90 | $37.89 | 1.63 M | $15.00 B |
| 01/27/2026 | $36.84 | $38.28 (3.91%) | $38.43 | $36.74 | 2.07 M | $14.88 B |
| 01/26/2026 | $36.65 | $36.53 (-0.33%) | $37.38 | $36.32 | 1.55 M | $14.20 B |
| 01/23/2026 | $36.30 | $36.42 (0.33%) | $36.95 | $36.00 | 1.38 M | $14.16 B |
| 01/22/2026 | $36.00 | $35.69 (-0.86%) | $36.30 | $35.16 | 1.08 M | $13.87 B |
| 01/21/2026 | $34.94 | $36.09 (3.29%) | $36.10 | $34.80 | 1.16 M | $14.03 B |
| 01/20/2026 | $33.72 | $34.52 (2.37%) | $34.99 | $33.57 | 1.16 M | $13.42 B |
| 01/16/2026 | $33.81 | $34.31 (1.48%) | $34.85 | $33.81 | 1.26 M | $13.34 B |
| 01/15/2026 | $34.08 | $33.72 (-1.06%) | $34.58 | $33.69 | 1.11 M | $13.11 B |
| 01/14/2026 | $34.79 | $34.55 (-0.69%) | $35.42 | $34.42 | 2.12 M | $13.43 B |
| 01/13/2026 | $34.10 | $34.83 (2.14%) | $34.85 | $33.88 | 2.08 M | $13.54 B |
| 01/12/2026 | $33.64 | $33.82 (0.54%) | $34.19 | $33.32 | 1.12 M | $13.15 B |
| 01/09/2026 | $34.06 | $34.08 (0.06%) | $34.23 | $33.37 | 1.20 M | $13.25 B |
| 01/08/2026 | $32.97 | $33.80 (2.52%) | $33.99 | $32.74 | 1.54 M | $13.14 B |
| 01/07/2026 | $34.59 | $32.78 (-5.23%) | $34.94 | $32.78 | 2.97 M | $12.74 B |
| 01/06/2026 | $36.38 | $34.39 (-5.47%) | $36.63 | $34.34 | 1.84 M | $13.37 B |
| 01/05/2026 | $36.24 | $36.38 (0.39%) | $36.46 | $35.09 | 1.51 M | $14.14 B |
| 01/02/2026 | $36.57 | $36.29 (-0.77%) | $36.74 | $35.67 | 947.40 K | $14.11 B |
| 12/31/2025 | $36.03 | $36.16 (0.36%) | $36.42 | $35.92 | 343.74 K | $14.05 B |
| 12/30/2025 | $36.61 | $36.08 (-1.45%) | $36.81 | $35.85 | 1.04 M | $14.02 B |
| 12/29/2025 | $36.05 | $36.46 (1.14%) | $37.27 | $35.88 | 1.63 M | $14.17 B |
| 12/26/2025 | $36.00 | $35.96 (-0.11%) | $36.17 | $35.75 | 613.40 K | $13.98 B |
| 12/24/2025 | $35.80 | $36.02 (0.61%) | $36.18 | $35.58 | 387.82 K | $14.00 B |
| 12/23/2025 | $35.35 | $35.91 (1.58%) | $36.57 | $35.35 | 980.00 K | $13.96 B |
| 12/22/2025 | $36.00 | $35.51 (-1.36%) | $36.03 | $35.41 | 678.90 K | $13.80 B |
| 12/19/2025 | $35.73 | $35.54 (-0.53%) | $36.10 | $35.24 | 1.09 M | $13.81 B |
| 12/18/2025 | $34.10 | $35.61 (4.43%) | $35.74 | $34.10 | 1.63 M | $13.84 B |
| 12/17/2025 | $34.75 | $34.06 (-1.99%) | $35.10 | $33.75 | 1.18 M | $13.24 B |
| 12/16/2025 | $34.80 | $34.14 (-1.9%) | $34.90 | $33.72 | 1.63 M | $13.27 B |
| 12/15/2025 | $35.03 | $35.11 (0.23%) | $35.38 | $34.47 | 1.31 M | $13.65 B |
| 12/12/2025 | $35.44 | $35.03 (-1.16%) | $35.74 | $34.65 | 1.02 M | $13.62 B |
| 12/11/2025 | $35.51 | $35.55 (0.11%) | $35.87 | $34.89 | 1.38 M | $13.82 B |
| 12/10/2025 | $35.75 | $36.07 (0.9%) | $36.49 | $35.46 | 1.04 M | $14.02 B |
| 12/09/2025 | $35.94 | $35.73 (-0.58%) | $36.10 | $35.37 | 842.11 K | $13.89 B |
| 12/08/2025 | $35.81 | $35.94 (0.36%) | $36.14 | $35.27 | 682.89 K | $13.97 B |
| 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 |
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.
