Skip to main content
YPF logo

YPF Sociedad Anónima

YPFNYSEEnergyOil & Gas Integrated

$52.10Today:- (-)1Y +96.12%

As of Oct 16, 2026 close

Market cap
$19.80B
P/E (TTM)
95.75
Forward P/E
48.19
Dividend yield
-
52-week range
$24.00$57.87
Volume (live)
-
Avg. volume (3M)
1.24M

YPF Sociedad Anónima (YPF) Historical Stock Prices

Analyze YPF Sociedad Anónima (YPF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

YPF Sociedad Anónima (YPF) Interactive Price Chart

Interactive historical price chart showing YPF Sociedad Anónima stock price movements and trends across multiple time periods.

Loading chart...

YPF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
YPF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202651.1752.2551.1552.1052.10953.07K
Oct 15, 202652.0052.0750.7051.1151.111.28M
Oct 14, 202652.1053.0251.9452.2552.25811.61K
Oct 13, 202651.9852.7251.2551.7951.79803.12K
Oct 12, 202650.6952.2750.0151.9751.97716.64K
Oct 9, 202649.6851.5249.5050.0450.041.20M
Oct 8, 202650.1950.7149.4849.9049.901.18M
Oct 7, 202651.3151.5549.4149.4849.48928.74K
Oct 6, 202650.9851.7650.5051.1651.16990.53K
Oct 5, 202650.5351.8450.4051.2451.241.18M
Oct 2, 202648.6450.1648.3649.6749.67795.81K
Oct 1, 202650.0050.3948.9549.2749.27985.46K
Sep 30, 202650.4650.8250.0050.1350.131.06M
Sep 29, 202650.7150.9949.9250.3150.311.19M
Sep 28, 202653.0053.0051.2551.3751.371.06M
Sep 25, 202653.0053.3651.8452.1052.10806.61K
Sep 24, 202654.4755.0853.1453.6153.61730.72K
Sep 23, 202653.8855.6052.9953.9353.931.55M
Sep 22, 202652.8054.2152.7153.3553.352.34M
Sep 21, 202654.5254.8852.5753.1853.181.31M
Sep 18, 202654.4054.9854.1054.9654.96904.29K
Sep 17, 202654.0154.8754.0154.4854.48766.97K
Sep 16, 202656.6456.9354.2754.6554.651.09M
Sep 15, 202656.2857.8756.0257.6157.611.64M
Sep 14, 202656.0657.3055.6056.3356.331.36M
Sep 11, 202655.1157.1054.5455.5555.552.28M
Sep 10, 202655.2156.9454.9056.0656.063.07M
Sep 9, 202653.7155.2452.7954.6154.612.74M
Sep 8, 202653.6053.9952.1953.0953.09875.77K
Sep 4, 202651.9753.0451.3452.6252.62714.66K
Sep 3, 202654.2555.1952.2052.4152.411.08M
Sep 2, 202652.0454.1452.0353.9153.91978.59K
Sep 1, 202652.2352.7651.6752.4652.46904.21K
Aug 31, 202650.9052.1750.9051.5851.581.05M
Aug 28, 202650.6850.9550.1550.2050.20717.17K
Aug 27, 202650.2351.6049.9550.4850.48746.81K
Aug 26, 202649.8450.9049.4150.2750.27794.14K
Aug 25, 202650.7551.0049.5850.0150.011.08M
Aug 24, 202650.8051.8849.9551.2851.281.16M
Aug 21, 202651.0551.9450.7151.1851.18510.02K
Aug 20, 202651.0051.6250.4550.9250.92836.56K
Aug 19, 202651.1351.8549.9550.0650.06980.09K
Aug 18, 202653.0453.4450.5650.6850.681.39M
Aug 17, 202651.1252.8550.8852.7052.701.93M
Aug 14, 202649.6450.3449.5150.0550.05916.06K
Aug 13, 202648.4049.5248.1149.4549.45874.64K
Aug 12, 202648.3449.5547.8648.9048.90938.47K
Aug 11, 202651.7452.9948.4449.1549.152.20M
Aug 10, 202649.9251.3949.8050.9450.941.32M
Aug 7, 202648.9450.0948.9249.1649.16929.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.