YPF Sociedad Anonima Common Stock (YPF)

Historical Prices For YPF Sociedad Anonima Common Stock (YPF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	32.00	32.20	28.82	30.00	5,321,382	30.00
4/03/2025	33.43	34.34	33.29	33.55	1,773,379	33.55
4/02/2025	35.04	35.60	35.02	35.50	521,515	35.50
4/01/2025	35.08	36.03	34.58	35.50	844,395	35.50
3/31/2025	34.88	35.69	33.90	35.04	1,729,444	35.04
3/28/2025	36.85	37.29	35.54	36.00	1,359,301	36.00
3/27/2025	37.42	38.74	37.03	37.37	1,416,098	37.37
3/26/2025	37.66	38.28	36.89	37.25	1,356,495	37.25
3/25/2025	36.57	37.99	36.30	37.67	1,901,854	37.67
3/24/2025	36.94	37.26	36.16	36.17	1,083,985	36.17
3/21/2025	35.22	36.56	34.91	36.53	1,551,376	36.53
3/20/2025	35.41	35.96	34.95	35.53	1,152,486	35.53
3/19/2025	34.20	35.67	33.83	35.48	1,673,069	35.48
3/18/2025	36.12	36.17	33.44	33.79	2,207,435	33.79
3/17/2025	35.72	36.68	35.55	36.18	1,718,527	36.18
3/14/2025	34.07	35.82	34.02	35.78	1,867,355	35.78
3/13/2025	33.95	34.44	33.13	33.71	1,654,800	33.71
3/12/2025	32.13	34.00	32.01	33.89	1,589,708	33.89
3/11/2025	31.93	32.49	31.25	31.89	2,333,207	31.89
3/10/2025	32.50	32.83	30.82	31.56	2,364,320	31.56
3/07/2025	33.60	34.10	32.25	33.39	2,681,207	33.39
3/06/2025	34.14	34.82	33.37	33.41	1,500,784	33.41
3/05/2025	33.81	34.63	33.26	34.14	1,786,030	34.14
3/04/2025	33.43	33.93	32.31	33.50	1,679,463	33.50
3/03/2025	36.07	36.41	33.91	34.29	1,478,954	34.29
2/28/2025	34.12	35.44	33.67	35.05	2,297,940	35.05
2/27/2025	35.60	35.86	34.43	34.45	1,394,685	34.45
2/26/2025	35.56	36.25	35.16	35.68	1,246,242	35.68
2/25/2025	36.39	36.57	34.76	35.42	1,833,590	35.42
2/24/2025	37.76	38.14	36.21	36.38	2,154,995	36.38
2/21/2025	39.09	39.45	36.98	37.06	2,777,550	37.06
2/20/2025	37.65	38.62	36.91	38.39	1,733,996	38.39
2/19/2025	37.06	38.10	36.81	37.11	1,815,673	37.11
2/18/2025	35.65	38.05	35.37	37.16	2,228,816	37.16
2/14/2025	37.38	37.78	36.97	37.22	1,034,299	37.22
2/13/2025	36.46	37.42	36.00	37.14	1,249,671	37.14
2/12/2025	35.22	37.09	34.95	36.26	1,420,911	36.26
2/11/2025	37.50	37.59	35.88	36.10	2,571,509	36.10
2/10/2025	38.01	38.74	37.58	38.00	1,555,242	38.00
2/07/2025	39.10	39.35	37.45	37.79	1,537,158	37.79
2/06/2025	38.93	39.50	38.71	39.33	917,160	39.33
2/05/2025	39.25	39.55	38.43	38.56	1,284,687	38.56
2/04/2025	38.90	39.76	38.74	39.32	984,261	39.32
2/03/2025	38.53	39.25	38.09	38.48	1,499,316	38.48
1/31/2025	40.65	40.75	39.42	39.47	1,176,298	39.47
1/30/2025	40.65	41.18	40.09	40.48	1,948,595	40.48
1/29/2025	38.80	40.38	38.70	40.00	2,545,274	40.00
1/28/2025	39.84	40.15	37.93	38.86	3,098,743	38.86
1/27/2025	40.00	40.54	38.90	39.62	4,327,330	39.62
1/24/2025	41.86	42.69	40.45	40.96	3,049,225	40.96
1/23/2025	43.20	43.29	41.86	41.96	2,271,812	41.96
1/22/2025	43.78	43.96	42.76	43.02	2,130,261	43.02
1/21/2025	42.57	43.52	42.08	43.35	1,897,834	43.35
1/17/2025	43.66	43.71	41.91	42.71	3,465,048	42.71
1/16/2025	44.93	45.00	43.41	43.82	2,068,787	43.82
1/15/2025	45.39	45.76	44.12	45.00	1,876,583	45.00
1/14/2025	45.24	45.80	44.60	45.00	2,361,865	45.00
1/13/2025	45.71	45.94	44.20	44.51	1,993,627	44.51
1/10/2025	47.42	47.43	45.20	45.85	2,950,392	45.85
1/08/2025	46.20	46.36	44.10	45.32	2,665,318	45.32
1/07/2025	45.50	47.35	44.68	46.03	3,131,890	46.03
1/06/2025	45.17	45.85	44.66	45.01	2,693,961	45.01