NYSE : YPF
YPF Sociedad Anónima — Price history
Energy · Oil & Gas Integrated · Argentina
Last price 47.27 USD (Oct 30, 2026, 9:42 AM EDT) · Market cap 19.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
YPF Sociedad Anónima (YPF) closed at 47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.73 | 47.73 | 46.46 | 47 | 1,120,910 | -1.69% |
| 2026-10-29 | 49.85 | 50 | 47.59 | 47.81 | 1,303,508 | -3.10% |
| 2026-10-28 | 48.98 | 49.41 | 48.37 | 49.34 | 986,029 | +1.84% |
| 2026-10-27 | 49.07 | 50.23 | 48.38 | 48.45 | 690,082 | -1.60% |
| 2026-10-26 | 49 | 49.64 | 46.506 | 49.24 | 2,632,570 | -2.84% |
| 2026-10-23 | 49.52 | 50.9 | 49.19 | 50.68 | 948,208 | +3.07% |
| 2026-10-22 | 50.4 | 50.826 | 47.96 | 49.17 | 869,039 | -2.38% |
| 2026-10-21 | 50.87 | 51.3 | 49.75 | 50.37 | 744,505 | -0.81% |
| 2026-10-20 | 50.99 | 51.93 | 50.15 | 50.78 | 872,284 | +0.18% |
| 2026-10-19 | 52.12 | 52.12 | 50.14 | 50.69 | 1,030,245 | -2.71% |
| 2026-10-16 | 51.165 | 52.25 | 51.145 | 52.1 | 952,652 | +1.94% |
| 2026-10-15 | 52 | 52.07 | 50.7 | 51.11 | 1,284,204 | -2.18% |
| 2026-10-14 | 52.1 | 53.02 | 51.94 | 52.25 | 811,611 | +0.89% |
| 2026-10-13 | 51.98 | 52.72 | 51.251 | 51.79 | 803,124 | -0.35% |
| 2026-10-12 | 50.69 | 52.27 | 50.01 | 51.97 | 716,641 | +3.86% |
| 2026-10-09 | 49.68 | 51.515 | 49.5 | 50.04 | 1,196,836 | +0.28% |
| 2026-10-08 | 50.19 | 50.71 | 49.48 | 49.9 | 1,179,331 | +0.85% |
| 2026-10-07 | 51.31 | 51.545 | 49.41 | 49.48 | 928,740 | -3.28% |
| 2026-10-06 | 50.98 | 51.76 | 50.5 | 51.16 | 990,534 | -0.16% |
| 2026-10-05 | 50.53 | 51.84 | 50.398 | 51.24 | 1,176,490 | +3.16% |
| 2026-10-02 | 48.64 | 50.165 | 48.36 | 49.67 | 795,812 | +0.81% |
| 2026-10-01 | 50 | 50.39 | 48.945 | 49.27 | 985,461 | -1.72% |
| 2026-09-30 | 50.46 | 50.818 | 50 | 50.13 | 1,059,008 | -0.36% |
| 2026-09-29 | 50.71 | 50.99 | 49.92 | 50.31 | 1,189,298 | -2.06% |
| 2026-09-28 | 53 | 53 | 51.25 | 51.37 | 1,060,814 | -1.40% |
| 2026-09-25 | 53 | 53.36 | 51.835 | 52.1 | 806,610 | -2.82% |
| 2026-09-24 | 54.47 | 55.08 | 53.14 | 53.61 | 730,719 | -0.59% |
| 2026-09-23 | 53.88 | 55.6 | 52.99 | 53.93 | 1,553,255 | +1.09% |
| 2026-09-22 | 52.8 | 54.21 | 52.71 | 53.35 | 2,340,150 | +0.32% |
| 2026-09-21 | 54.52 | 54.88 | 52.57 | 53.18 | 1,310,296 | -3.24% |
| 2026-09-18 | 54.4 | 54.98 | 54.1 | 54.96 | 904,295 | +0.88% |
| 2026-09-17 | 54.01 | 54.87 | 54.01 | 54.48 | 766,965 | -0.31% |
| 2026-09-16 | 56.64 | 56.93 | 54.275 | 54.65 | 1,092,034 | -5.14% |
| 2026-09-15 | 56.28 | 57.87 | 56.015 | 57.61 | 1,637,277 | +2.27% |
| 2026-09-14 | 56.06 | 57.3 | 55.6 | 56.33 | 1,355,032 | +1.40% |
| 2026-09-11 | 55.11 | 57.099 | 54.54 | 55.55 | 2,280,198 | -0.91% |
| 2026-09-10 | 55.21 | 56.94 | 54.9 | 56.06 | 3,069,923 | +2.66% |
| 2026-09-09 | 53.71 | 55.24 | 52.79 | 54.61 | 2,737,276 | +2.86% |
| 2026-09-08 | 53.6 | 53.99 | 52.185 | 53.09 | 875,766 | +0.89% |
| 2026-09-04 | 51.97 | 53.04 | 51.345 | 52.62 | 714,663 | +0.40% |
| 2026-09-03 | 54.25 | 55.19 | 52.2 | 52.41 | 1,084,792 | -2.78% |
| 2026-09-02 | 52.04 | 54.14 | 52.03 | 53.91 | 978,592 | +2.76% |
| 2026-09-01 | 52.23 | 52.755 | 51.67 | 52.46 | 904,212 | +1.71% |
| 2026-08-31 | 50.9 | 52.17 | 50.9 | 51.58 | 1,052,505 | +2.75% |
| 2026-08-28 | 50.68 | 50.95 | 50.15 | 50.2 | 717,167 | -0.55% |
| 2026-08-27 | 50.23 | 51.6 | 49.95 | 50.48 | 746,814 | +0.42% |
| 2026-08-26 | 49.84 | 50.9 | 49.41 | 50.27 | 794,138 | +0.52% |
| 2026-08-25 | 50.75 | 51 | 49.58 | 50.01 | 1,084,131 | -2.48% |
| 2026-08-24 | 50.8 | 51.88 | 49.95 | 51.28 | 1,155,489 | +0.20% |
| 2026-08-21 | 51.05 | 51.94 | 50.71 | 51.18 | 510,018 | +0.51% |
| 2026-08-20 | 51 | 51.62 | 50.445 | 50.92 | 836,558 | +1.72% |
| 2026-08-19 | 51.13 | 51.853 | 49.955 | 50.06 | 980,092 | -1.22% |
| 2026-08-18 | 53.04 | 53.442 | 50.56 | 50.68 | 1,392,921 | -3.83% |
| 2026-08-17 | 51.12 | 52.85 | 50.88 | 52.7 | 1,925,981 | +5.29% |
| 2026-08-14 | 49.64 | 50.335 | 49.51 | 50.05 | 916,058 | +1.21% |
| 2026-08-13 | 48.4 | 49.52 | 48.11 | 49.45 | 874,643 | +1.12% |
| 2026-08-12 | 48.34 | 49.55 | 47.86 | 48.9 | 938,468 | -0.51% |
| 2026-08-11 | 51.74 | 52.99 | 48.435 | 49.15 | 2,200,092 | -3.51% |
| 2026-08-10 | 49.92 | 51.39 | 49.8 | 50.94 | 1,318,438 | +3.62% |
| 2026-08-07 | 48.94 | 50.089 | 48.92 | 49.16 | 929,373 | -0.91% |
| 2026-08-06 | 49.44 | 50.57 | 48.72 | 49.61 | 693,132 | +1.93% |
| 2026-08-05 | 50 | 50.08 | 48.58 | 48.67 | 1,487,236 | -1.95% |
| 2026-08-04 | 50.38 | 51.022 | 49.07 | 49.64 | 1,342,446 | -2.78% |
| 2026-08-03 | 51.5 | 52.45 | 51 | 51.06 | 896,667 | -2.82% |
| 2026-07-31 | 52.8 | 53.47 | 51.965 | 52.54 | 950,997 | +0.75% |
| 2026-07-30 | 50.64 | 52.39 | 50.355 | 52.15 | 1,005,618 | +3.64% |
| 2026-07-29 | 51.01 | 51.58 | 49.56 | 50.32 | 909,590 | +0.96% |
| 2026-07-28 | 50.72 | 51.09 | 49.24 | 49.84 | 1,046,347 | -2.08% |
| 2026-07-27 | 50.4 | 50.99 | 50.13 | 50.9 | 772,781 | -0.97% |
| 2026-07-24 | 51.5 | 51.7 | 50.531 | 51.4 | 786,019 | -1.00% |
| 2026-07-23 | 53.53 | 53.57 | 51.89 | 51.92 | 872,686 | -1.12% |
| 2026-07-22 | 52 | 52.69 | 51.765 | 52.51 | 1,542,227 | +2.30% |
| 2026-07-21 | 50.98 | 51.6 | 50.7 | 51.33 | 835,129 | +1.76% |
| 2026-07-20 | 49.25 | 50.49 | 48.85 | 50.44 | 888,494 | +1.53% |
| 2026-07-17 | 49.5 | 49.82 | 48.73 | 49.68 | 986,441 | +2.54% |
| 2026-07-16 | 50.36 | 50.64 | 48.38 | 48.45 | 1,087,239 | -3.60% |
| 2026-07-15 | 49.8 | 50.42 | 49.29 | 50.26 | 1,518,137 | +0.92% |
| 2026-07-14 | 49.88 | 50.435 | 49.21 | 49.8 | 2,258,104 | +0.61% |
| 2026-07-13 | 48.02 | 49.57 | 47.89 | 49.5 | 2,135,967 | +4.04% |
| 2026-07-10 | 47 | 47.64 | 47 | 47.58 | 587,894 | +1.15% |
| 2026-07-09 | 47.61 | 47.81 | 46.042 | 47.04 | 1,227,806 | -1.80% |
| 2026-07-08 | 47.77 | 50.05 | 47.7 | 47.9 | 3,240,599 | +1.63% |
| 2026-07-07 | 46.31 | 47.57 | 45.74 | 47.13 | 1,543,326 | +2.19% |
| 2026-07-06 | 45.39 | 46.48 | 45 | 46.12 | 1,233,796 | +3.87% |
| 2026-07-02 | 44.94 | 45.55 | 44.205 | 44.4 | 1,012,665 | -1.25% |
| 2026-07-01 | 44.89 | 45.61 | 44.02 | 44.96 | 1,060,218 | -1.12% |
| 2026-06-30 | 46 | 46.36 | 45.32 | 45.47 | 1,301,483 | +0.49% |
| 2026-06-29 | 46.7 | 46.85 | 45.22 | 45.25 | 1,431,886 | -0.18% |
| 2026-06-26 | 45.35 | 45.97 | 44.9 | 45.33 | 989,419 | -0.94% |
| 2026-06-25 | 45.5 | 46.26 | 44.7 | 45.76 | 1,617,196 | +0.31% |
| 2026-06-24 | 47.3 | 47.5 | 45.4 | 45.62 | 2,799,960 | -5.04% |
| 2026-06-23 | 49.11 | 49.169 | 47.53 | 48.04 | 1,461,985 | -2.89% |
| 2026-06-22 | 50.58 | 50.91 | 49.03 | 49.47 | 1,461,950 | -1.94% |
| 2026-06-18 | 50.55 | 50.895 | 49.5 | 50.45 | 2,250,927 | -0.79% |
| 2026-06-17 | 51.23 | 51.88 | 50.68 | 50.85 | 1,908,049 | -0.76% |
| 2026-06-16 | 52 | 52.6 | 50.5 | 51.24 | 3,114,378 | -2.57% |
| 2026-06-15 | 54 | 54.25 | 52.04 | 52.59 | 2,514,507 | -5.90% |
| 2026-06-12 | 56 | 56.93 | 55.1 | 55.89 | 1,383,552 | -0.82% |
| 2026-06-11 | 55.12 | 57.49 | 55.1 | 56.35 | 2,812,195 | +3.83% |
| 2026-06-10 | 54.2 | 55.86 | 53.71 | 54.27 | 1,156,323 | +1.23% |
| 2026-06-09 | 53.74 | 54.2 | 52.3 | 53.61 | 1,280,677 | +0.13% |
| 2026-06-08 | 54.25 | 54.786 | 53.5 | 53.54 | 1,326,941 | +0.07% |
| 2026-06-05 | 54.76 | 55.463 | 53.2 | 53.5 | 1,523,656 | -2.94% |
| 2026-06-04 | 54.25 | 55.66 | 54 | 55.12 | 1,202,726 | +0.40% |
| 2026-06-03 | 55.95 | 56.09 | 54.345 | 54.9 | 2,236,942 | -0.74% |
| 2026-06-02 | 54.54 | 55.741 | 54.31 | 55.31 | 1,800,053 | +1.04% |
| 2026-06-01 | 53.9 | 56.145 | 53.84 | 54.74 | 2,934,131 | +3.26% |
| 2026-05-29 | 52.18 | 53.12 | 51.83 | 53.01 | 1,893,636 | +1.94% |
| 2026-05-28 | 52.01 | 53.61 | 51.16 | 52 | 2,725,798 | +0.79% |
| 2026-05-27 | 48.35 | 52.02 | 47.92 | 51.59 | 4,640,163 | +6.15% |
| 2026-05-26 | 47.97 | 49 | 47.5 | 48.6 | 2,401,532 | +1.27% |
| 2026-05-22 | 48 | 48.93 | 47.64 | 47.99 | 1,187,989 | +0.10% |
| 2026-05-21 | 47.93 | 49 | 47.49 | 47.94 | 2,068,907 | +1.85% |
| 2026-05-20 | 47.66 | 48.9 | 46.452 | 47.07 | 2,323,865 | -1.86% |
| 2026-05-19 | 47.98 | 48.74 | 47.08 | 47.96 | 3,449,646 | +1.01% |
| 2026-05-18 | 44.13 | 47.775 | 44.05 | 47.48 | 5,812,415 | +8.75% |
| 2026-05-15 | 44.19 | 44.79 | 43.41 | 43.66 | 1,002,731 | -1.15% |
| 2026-05-14 | 43.44 | 44.61 | 43.21 | 44.17 | 1,078,867 | +1.47% |
| 2026-05-13 | 44.95 | 45.18 | 43.47 | 43.53 | 1,484,412 | -3.16% |
| 2026-05-12 | 45.16 | 45.79 | 44.862 | 44.95 | 1,599,009 | +0.04% |