YPF Sociedad Anonima (YPF) Historical Stock Data
35.79 ↓0.85 (-2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YPF is down -0.19% a day on average. There have been 14 days where YPF Sociedad Anonima closed green and 16 days where YPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 37.61 | 35.79 | ↓$1.82 (-4.84%) | 35.73 | 38.08 | 1.54M |
| 2025-12-04 | 37.99 | 36.64 | ↓$1.35 (-3.55%) | 36.57 | 38.05 | 1.19M |
| 2025-12-03 | 36.13 | 37.25 | ↑$1.12 (3.10%) | 36.13 | 37.57 | 1.38M |
| 2025-12-02 | 36.50 | 36.11 | ↓$0.39 (-1.07%) | 36.11 | 36.92 | 1.50M |
| 2025-12-01 | 36.49 | 36.43 | ↓$0.06 (-0.16%) | 36.24 | 37.45 | 1.09M |
| 2025-11-28 | 36.42 | 36.82 | ↑$0.40 (1.10%) | 36.37 | 37.17 | 0.96M |
| 2025-11-26 | 35.46 | 36.06 | ↑$0.60 (1.69%) | 35.46 | 36.49 | 1.56M |
| 2025-11-25 | 35.60 | 35.34 | ↓$0.26 (-0.73%) | 34.43 | 36.02 | 2.16M |
| 2025-11-24 | 35.12 | 35.29 | ↑$0.17 (0.48%) | 34.42 | 35.55 | 2.26M |
| 2025-11-21 | 36.75 | 35.70 | ↓$1.05 (-2.86%) | 35.25 | 36.92 | 2.15M |
| 2025-11-20 | 38.66 | 37.01 | ↓$1.65 (-4.27%) | 36.86 | 38.93 | 2.03M |
| 2025-11-19 | 38.55 | 38.67 | ↑$0.12 (0.31%) | 38.19 | 39.12 | 1.71M |
| 2025-11-18 | 37.86 | 38.66 | ↑$0.80 (2.11%) | 37.27 | 39.36 | 1.87M |
| 2025-11-17 | 38.62 | 38.48 | ↓$0.14 (-0.36%) | 38.00 | 39.22 | 1.68M |
| 2025-11-14 | 36.85 | 38.67 | ↑$1.82 (4.94%) | 36.37 | 39.80 | 3.24M |
| 2025-11-13 | 37.78 | 37.24 | ↓$0.54 (-1.43%) | 36.65 | 38.18 | 1.63M |
| 2025-11-12 | 37.60 | 37.91 | ↑$0.31 (0.82%) | 37.45 | 38.49 | 1.89M |
| 2025-11-11 | 37.49 | 37.52 | ↑$0.03 (0.08%) | 37.17 | 38.25 | 1.99M |
| 2025-11-10 | 37.50 | 37.21 | ↓$0.29 (-0.77%) | 36.06 | 37.85 | 2.36M |
| 2025-11-07 | 35.91 | 36.26 | ↑$0.35 (0.97%) | 35.34 | 36.89 | 2.06M |
| 2025-11-06 | 37.19 | 36.52 | ↓$0.67 (-1.80%) | 36.09 | 37.66 | 1.79M |
| 2025-11-05 | 37.55 | 37.02 | ↓$0.53 (-1.41%) | 36.49 | 37.63 | 2.37M |
| 2025-11-04 | 35.88 | 36.23 | ↑$0.35 (0.98%) | 35.50 | 37.02 | 2.51M |
| 2025-11-03 | 37.49 | 37.06 | ↓$0.43 (-1.15%) | 36.29 | 37.77 | 3.83M |
| 2025-10-31 | 35.00 | 36.43 | ↑$1.43 (4.09%) | 34.67 | 36.66 | 3.45M |
| 2025-10-30 | 34.65 | 34.59 | ↓$0.06 (-0.17%) | 33.93 | 35.15 | 2.42M |
| 2025-10-29 | 34.24 | 34.97 | ↑$0.73 (2.13%) | 33.66 | 35.73 | 5.20M |
| 2025-10-28 | 33.00 | 33.85 | ↑$0.85 (2.58%) | 32.32 | 34.74 | 4.77M |
| 2025-10-27 | 34.89 | 33.36 | ↓$1.53 (-4.39%) | 33.00 | 37.27 | 15.39M |
| 2025-10-24 | 27.50 | 26.95 | ↓$0.55 (-2.00%) | 26.72 | 28.33 | 3.87M |
Create an account or log in to view more rows.
$YPF might get a sell off today
$YPF do u adivise to buy more monday
$YPF Shorts talk the talk but cant walk the walk
$YPF coming now
$YPF this is going to skyrocket tmr!!!
$YPF It's coming
load 'em up.
$YPF We will not sell!
$YPF Stair stepping nicely
$YPF Bull trap
$YPF omg lol