YPF S.A. D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8,300.00 | 8,335.00 | 7,905.00 | 8,040.00 | 8,040.00 | 1,501,099 |
| 2026-10-21 | 8,220.00 | 8,360.00 | 8,120.00 | 8,240.00 | 8,240.00 | 1,073,246 |
| 2026-10-20 | 8,380.00 | 8,440.00 | 8,160.00 | 8,220.00 | 8,220.00 | 1,621,580 |
| 2026-10-19 | 8,430.00 | 8,430.00 | 8,140.00 | 8,235.00 | 8,235.00 | 918,831 |
| 2026-10-16 | 8,375.00 | 8,460.00 | 8,280.00 | 8,430.00 | 8,430.00 | 740,587 |
| 2026-10-15 | 8,460.00 | 8,560.00 | 8,215.00 | 8,270.00 | 8,270.00 | 1,200,777 |
| 2026-10-14 | 8,355.00 | 8,555.00 | 8,355.00 | 8,460.00 | 8,460.00 | 1,753,727 |
| 2026-10-13 | 8,155.00 | 8,485.00 | 8,155.00 | 8,330.00 | 8,330.00 | 1,938,625 |
| 2026-10-09 | 8,010.00 | 8,305.00 | 8,000.00 | 8,065.00 | 8,065.00 | 1,664,266 |
| 2026-10-08 | 8,060.00 | 8,165.00 | 7,965.00 | 8,045.00 | 8,045.00 | 1,671,165 |
| 2026-10-07 | 8,295.00 | 8,300.00 | 7,940.00 | 7,980.00 | 7,980.00 | 2,254,450 |
| 2026-10-06 | 8,230.00 | 8,315.00 | 8,135.00 | 8,245.00 | 8,245.00 | 1,543,921 |
| 2026-10-05 | 8,155.00 | 8,320.00 | 8,105.00 | 8,225.00 | 8,225.00 | 1,853,690 |
| 2026-10-02 | 7,990.00 | 8,145.00 | 7,875.00 | 8,050.00 | 8,050.00 | 2,108,274 |
| 2026-10-01 | 8,100.00 | 8,180.00 | 7,935.00 | 8,005.00 | 8,005.00 | 1,399,238 |
| 2026-09-30 | 8,135.00 | 8,265.00 | 8,055.00 | 8,095.00 | 8,095.00 | 1,875,740 |
| 2026-09-29 | 8,300.00 | 8,300.00 | 8,060.00 | 8,110.00 | 8,110.00 | 2,246,574 |
| 2026-09-28 | 8,490.00 | 8,600.00 | 8,300.00 | 8,315.00 | 8,315.00 | 3,108,697 |
| 2026-09-25 | 8,585.00 | 8,585.00 | 8,400.00 | 8,440.00 | 8,440.00 | 1,640,922 |
| 2026-09-24 | 8,760.00 | 8,850.00 | 8,525.00 | 8,635.00 | 8,635.00 | 1,590,240 |
| 2026-09-23 | 8,550.00 | 8,910.00 | 8,485.00 | 8,670.00 | 8,670.00 | 2,433,751 |
| 2026-09-22 | 8,445.00 | 8,660.00 | 8,415.00 | 8,530.00 | 8,530.00 | 1,947,849 |
| 2026-09-21 | 8,760.00 | 8,795.00 | 8,400.00 | 8,495.00 | 8,495.00 | 3,403,038 |
| 2026-09-18 | 8,690.00 | 8,780.00 | 8,620.00 | 8,760.00 | 8,760.00 | 1,278,740 |
| 2026-09-17 | 8,740.00 | 8,765.00 | 8,605.00 | 8,690.00 | 8,690.00 | 1,423,151 |
| 2026-09-16 | 9,085.00 | 9,085.00 | 8,670.00 | 8,730.00 | 8,730.00 | 2,581,822 |
| 2026-09-15 | 8,980.00 | 9,220.00 | 8,980.00 | 9,180.00 | 9,180.00 | 2,995,359 |
| 2026-09-14 | 8,880.00 | 9,150.00 | 8,850.00 | 8,965.00 | 8,965.00 | 2,224,519 |
| 2026-09-11 | 8,900.00 | 9,100.00 | 8,715.00 | 8,835.00 | 8,835.00 | 5,146,091 |
| 2026-09-10 | 8,810.00 | 9,070.00 | 8,680.00 | 9,000.00 | 9,000.00 | 4,438,020 |
| 2026-09-09 | 8,545.00 | 8,795.00 | 8,415.00 | 8,770.00 | 8,770.00 | 2,889,078 |
| 2026-09-08 | 8,450.00 | 8,545.00 | 8,285.00 | 8,465.00 | 8,465.00 | 1,683,158 |
| 2026-09-07 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 492,206 |
| 2026-09-04 | 8,400.00 | 8,415.00 | 8,135.00 | 8,355.00 | 8,355.00 | 1,588,829 |
| 2026-09-03 | 8,635.00 | 8,745.00 | 8,300.00 | 8,325.00 | 8,325.00 | 2,421,335 |
| 2026-09-02 | 8,370.00 | 8,630.00 | 8,275.00 | 8,590.00 | 8,590.00 | 1,792,490 |
| 2026-09-01 | 8,310.00 | 8,405.00 | 8,240.00 | 8,355.00 | 8,355.00 | 1,877,345 |
| 2026-08-31 | 8,090.00 | 8,350.00 | 8,090.00 | 8,255.00 | 8,255.00 | 1,819,057 |
| 2026-08-28 | 8,115.00 | 8,180.00 | 8,045.00 | 8,070.00 | 8,070.00 | 1,175,535 |
| 2026-08-27 | 8,070.00 | 8,270.00 | 7,990.00 | 8,120.00 | 8,120.00 | 2,810,433 |
| 2026-08-26 | 8,010.00 | 8,150.00 | 7,905.00 | 8,065.00 | 8,065.00 | 2,420,824 |
| 2026-08-25 | 8,160.00 | 8,165.00 | 7,920.00 | 8,010.00 | 8,010.00 | 2,285,377 |
| 2026-08-24 | 8,145.00 | 8,290.00 | 7,980.00 | 8,175.00 | 8,175.00 | 2,355,515 |
| 2026-08-21 | 8,050.00 | 8,235.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1,529,622 |
| 2026-08-20 | 8,085.00 | 8,140.00 | 7,980.00 | 8,045.00 | 8,045.00 | 1,771,338 |
| 2026-08-19 | 8,100.00 | 8,155.00 | 7,880.00 | 7,905.00 | 7,905.00 | 2,256,879 |
| 2026-08-18 | 8,250.00 | 8,375.00 | 7,980.00 | 7,990.00 | 7,990.00 | 3,632,078 |
| 2026-08-17 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0 |
| 2026-08-14 | 7,885.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,860.00 | 2,117,417 |
| 2026-08-13 | 7,780.00 | 7,840.00 | 7,625.00 | 7,815.00 | 7,815.00 | 2,052,894 |
| 2026-08-12 | 7,830.00 | 7,850.00 | 7,600.00 | 7,770.00 | 7,770.00 | 2,523,971 |
| 2026-08-11 | 8,200.00 | 8,370.00 | 7,670.00 | 7,790.00 | 7,790.00 | 4,463,801 |
| 2026-08-10 | 7,900.00 | 8,120.00 | 7,880.00 | 8,065.00 | 8,065.00 | 2,580,800 |
| 2026-08-07 | 8,000.00 | 8,000.00 | 7,725.00 | 7,775.00 | 7,775.00 | 1,208,198 |
| 2026-08-06 | 7,720.00 | 7,970.00 | 7,720.00 | 7,835.00 | 7,835.00 | 1,249,522 |
| 2026-08-05 | 7,970.00 | 7,970.00 | 7,635.00 | 7,685.00 | 7,685.00 | 2,283,969 |
| 2026-08-04 | 8,095.00 | 8,095.00 | 7,770.00 | 7,840.00 | 7,840.00 | 2,353,754 |
| 2026-08-03 | 8,150.00 | 8,270.00 | 8,015.00 | 8,105.00 | 8,105.00 | 1,152,930 |
| 2026-07-31 | 81,400.00 | 83,850.00 | 81,400.00 | 82,900.00 | 8,290.00 | 1,506,310 |
| 2026-07-30 | 80,200.00 | 82,000.00 | 79,750.00 | 81,325.00 | 8,132.50 | 1,922,070 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 5.8478 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.