Skip to main content

YPF Sociedad Anonima Common Stock (NY:YPF)

32.77 -0.77 (-2.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 33.68 34.35 33.08 33.54 1,138,552 -0.35(-1.03%)
Jul 30, 2025 35.00 35.00 33.57 33.89 1,201,861 -0.92(-2.64%)
Jul 29, 2025 33.31 34.99 33.12 34.81 1,830,946 +1.58(+4.75%)
Jul 28, 2025 33.17 33.87 33.02 33.23 842,085 +0.07(+0.21%)
Jul 25, 2025 32.57 33.68 32.48 33.16 1,758,942 +0.76(+2.35%)
Jul 24, 2025 31.98 32.47 31.65 32.40 1,210,976 +0.11(+0.34%)
Jul 23, 2025 30.77 32.67 30.60 32.29 1,957,735 +1.76(+5.76%)
Jul 22, 2025 30.34 31.03 30.15 30.53 1,487,444 -0.06(-0.20%)
Jul 21, 2025 30.89 31.41 30.48 30.59 1,155,665 -0.14(-0.46%)
Jul 18, 2025 31.55 31.73 30.70 30.73 1,348,137 -0.18(-0.58%)
Jul 17, 2025 30.79 31.35 30.59 30.91 1,759,251 +0.10(+0.32%)
Jul 16, 2025 31.63 31.70 30.60 30.81 1,442,522 -0.80(-2.53%)
Jul 15, 2025 31.10 31.68 30.54 31.61 1,349,754 +0.53(+1.71%)
Jul 14, 2025 30.82 31.25 30.21 31.08 1,118,609 +0.11(+0.36%)
Jul 11, 2025 31.77 31.77 30.86 30.97 1,516,175 -0.83(-2.61%)
Jul 10, 2025 31.54 32.28 31.05 31.80 1,915,193 -0.11(-0.34%)
Jul 09, 2025 32.99 33.20 31.76 31.91 1,202,096 -1.14(-3.45%)
Jul 08, 2025 31.06 33.06 30.80 33.05 1,908,867 +2.15(+6.96%)
Jul 07, 2025 32.10 32.20 30.45 30.90 1,600,806 -1.38(-4.28%)
Jul 03, 2025 32.12 32.55 31.97 32.28 800,231 +0.24(+0.75%)
Jul 02, 2025 31.29 32.11 31.26 32.04 1,894,539 +0.59(+1.88%)
Jul 01, 2025 31.06 31.96 30.60 31.45 3,440,550 +0.00(+0.00%)
Jun 30, 2025 33.03 33.25 30.48 31.45 5,221,949 -1.88(-5.64%)
Jun 27, 2025 33.43 33.87 32.80 33.33 944,713 -0.05(-0.15%)
Jun 26, 2025 33.44 33.79 32.91 33.38 1,154,203 +0.32(+0.97%)
Jun 25, 2025 34.34 34.34 32.87 33.06 1,522,388 -1.29(-3.76%)
Jun 24, 2025 33.55 34.75 33.33 34.35 1,344,564 +0.56(+1.66%)
Jun 23, 2025 34.90 35.02 33.49 33.79 1,821,523 -0.89(-2.57%)
Jun 20, 2025 35.50 35.71 34.55 34.68 869,383 -0.60(-1.70%)
Jun 18, 2025 35.20 36.34 35.17 35.28 1,036,006 -0.15(-0.42%)
Jun 17, 2025 35.66 35.95 34.87 35.43 1,526,594 -0.05(-0.14%)
Jun 16, 2025 36.45 36.89 35.26 35.48 899,461 -0.81(-2.23%)
Jun 13, 2025 36.54 37.22 35.33 36.29 2,641,107 +0.08(+0.22%)
Jun 12, 2025 35.85 36.70 35.60 36.21 1,008,481 +0.29(+0.81%)
Jun 11, 2025 36.41 36.97 35.30 35.92 1,822,661 -0.37(-1.02%)
Jun 10, 2025 34.19 36.50 34.06 36.29 2,952,554 +2.58(+7.65%)
Jun 09, 2025 34.25 34.25 33.66 33.71 1,827,652 -0.56(-1.63%)
Jun 06, 2025 34.01 34.58 33.45 34.27 1,009,077 +0.39(+1.15%)
Jun 05, 2025 33.93 34.24 33.55 33.88 1,024,123 +0.27(+0.80%)
Jun 04, 2025 35.31 35.70 33.60 33.61 2,087,011 -1.71(-4.84%)
Jun 03, 2025 34.66 35.68 34.12 35.32 1,231,990 +0.70(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.