NYSE:YPF | Historical Stock Price | YPF SOCIEDAD ANONIMA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.96$7.02$16.65$39.45$93.48$221.521993-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$36.94$45.084,600——
1999-12-30$36.88$45.0057,900——
1999-12-29$37.06$45.23128,800——
1999-12-28$37.75$46.0730,800——
1999-12-27$38.00$46.3829,700——
1999-12-23$38.25$46.683,900——
1999-12-22$38.50$46.9927,600——
1999-12-21$38.31$46.7611,600——
1999-12-20$38.44$46.912,800——
1999-12-17$39.00$47.6013,200——
1999-12-16$39.19$47.8330,600——
1999-12-15$38.81$47.3722,700——
1999-12-14$38.69$47.2238,800——
1999-12-13$39.25$47.908,700——
1999-12-10$39.88$48.6717,300——
1999-12-09$40.44$49.3533,400——
1999-12-08$40.00$48.8241,000——
1999-12-07$41.63$50.8083,200——
1999-12-06$41.38$50.5029,400——
1999-12-03$42.00$51.2692,400——
1999-12-02$41.94$51.18107,800——
1999-12-01$39.50$48.2137,700——
1999-11-30$38.50$46.9948,300——
1999-11-29$38.56$47.0652,000——
1999-11-26$38.63$47.1415,400——
1999-11-24$38.75$47.2924,800——
1999-11-23$38.63$47.1412,200——
1999-11-22$38.63$46.8756,300——
1999-11-19$38.25$46.4220,100——
1999-11-18$37.88$45.9667,500——
1999-11-17$37.06$44.9825,300——
1999-11-16$37.19$45.1341,800——
1999-11-15$37.44$45.4325,500——
1999-11-12$37.44$45.4310,000——
1999-11-11$37.69$45.7310,400——
1999-11-10$38.00$46.1125,000——
1999-11-09$37.50$45.5121,900——
1999-11-08$37.00$44.9015,200——
1999-11-05$37.00$44.9022,000——
1999-11-04$37.31$45.2821,000——
1999-11-03$37.63$45.6617,400——
1999-11-02$37.81$45.8919,400——
1999-11-01$38.13$46.268,000——
1999-10-29$38.81$47.1013,200——
1999-10-28$38.38$46.579,300——
1999-10-27$38.88$47.1735,900——
1999-10-26$39.38$47.787,100——
1999-10-25$39.44$47.8615,300——
1999-10-22$39.50$47.9317,300——
1999-10-21$38.25$46.4213,100——
1999-10-20$38.38$46.5714,100——
1999-10-19$37.88$45.9631,100——
1999-10-18$37.56$45.5832,300——
1999-10-15$37.19$45.1327,700——
1999-10-14$37.19$45.1316,200——
1999-10-13$37.13$45.0517,100——
1999-10-12$37.00$44.9053,500——
1999-10-11$37.13$45.0551,300——
1999-10-08$37.63$45.6612,700——
1999-10-07$38.00$46.1147,800——
1999-10-06$38.38$46.5713,600——
1999-10-05$38.44$46.6417,400——
1999-10-04$38.69$46.9515,300——
1999-10-01$38.44$46.6412,300——
1999-09-30$38.94$47.2564,500——
1999-09-29$39.38$47.7839,300——
1999-09-28$39.81$48.3125,200——
1999-09-27$39.94$48.4654,500——
1999-09-24$39.19$47.5519,200——
1999-09-23$39.19$47.5552,900——
1999-09-22$39.13$47.4821,400——
1999-09-21$39.06$47.4033,000——
1999-09-20$39.31$47.7139,700——
1999-09-17$39.00$47.3318,700——
1999-09-16$38.88$47.1726,200——
1999-09-15$38.63$46.8738,600——
1999-09-14$38.69$46.9520,100——
1999-09-13$38.75$47.027,900——
1999-09-10$38.69$46.959,800——
1999-09-09$38.81$47.1032,700——
1999-09-08$38.63$46.878,700——
1999-09-07$38.69$46.9538,800——
1999-09-03$38.69$46.957,100——
1999-09-02$38.63$46.8740,900——
1999-09-01$39.19$47.5524,400——
1999-08-31$39.25$47.6330,800——
1999-08-30$39.19$47.5513,000——
1999-08-27$39.50$47.9342,900——
1999-08-26$39.50$47.9326,700——
1999-08-25$39.63$48.0883,100——
1999-08-24$39.63$47.8226,200——
1999-08-23$39.56$47.74138,000——
1999-08-20$40.00$48.2737,500——
1999-08-19$39.44$47.5928,600——
1999-08-18$39.56$47.7427,300——
1999-08-17$39.25$47.3729,600——
1999-08-16$39.13$47.2133,800——
1999-08-13$39.63$47.8227,000——
1999-08-12$39.75$47.9721,100——
1999-08-11$39.50$47.6734,000——
1999-08-10$39.00$47.0638,300——
1999-08-09$39.38$47.5227,500——
1999-08-06$39.25$47.3726,200——
1999-08-05$39.69$47.8951,500——
1999-08-04$40.00$48.2741,100——
1999-08-03$40.38$48.7236,500——
1999-08-02$40.44$48.8023,200——
1999-07-30$40.56$48.9529,900——
1999-07-29$40.44$48.8048,900——
1999-07-28$40.94$49.4053,100——
1999-07-27$40.25$48.5763,800——
1999-07-26$39.75$47.9724,100——
1999-07-23$40.19$48.5015,600——
1999-07-22$40.13$48.4220,600——
1999-07-21$40.75$49.1895,300——
1999-07-20$40.00$48.2762,000——
1999-07-19$39.81$48.0443,100——
1999-07-16$39.94$48.19222,100——
1999-07-15$39.94$48.1942,100——
1999-07-14$39.88$48.1253,500——
1999-07-13$39.63$47.82159,500——
1999-07-12$39.38$47.5293,400——
1999-07-09$39.19$47.29108,400——
1999-07-08$40.50$48.87108,100——
1999-07-07$40.56$48.95121,100——
1999-07-06$40.25$48.57126,600——
1999-07-02$40.50$48.8765,100——
1999-07-01$40.19$48.50271,400——
1999-06-30$38.00$45.86463,900——
1999-06-29$39.50$47.67152,400——
1999-06-28$42.88$51.74101,200——
1999-06-25$43.19$52.12184,600——
1999-06-24$43.75$52.80736,300——
1999-06-23$44.50$53.701,441,900——
1999-06-22$44.31$53.47702,600——
1999-06-21$44.00$53.102,535,300——
1999-06-18$43.75$52.805,149,900——
1999-06-17$44.00$53.108,045,500——
1999-06-16$43.94$53.021,455,600——
1999-06-15$43.88$52.951,275,900——
1999-06-14$43.75$52.80957,800——
1999-06-11$43.56$52.571,308,200——
1999-06-10$43.38$52.341,756,500——
1999-06-09$43.56$52.572,443,600——
1999-06-08$43.50$52.491,221,800——
1999-06-07$43.38$52.341,473,300——
1999-06-04$43.19$52.121,297,000——
1999-06-03$43.25$52.191,579,800——
1999-06-02$43.06$51.971,747,100——
1999-06-01$42.88$51.74767,000——
1999-05-28$42.13$50.832,172,900——
1999-05-27$41.94$50.611,601,600——
1999-05-26$42.19$50.912,717,500——
1999-05-25$41.75$50.381,486,500——
1999-05-24$41.94$50.612,778,200——
1999-05-21$42.00$50.422,145,200——
1999-05-20$41.81$50.193,745,900——
1999-05-19$42.38$50.873,902,600——
1999-05-18$42.56$51.091,579,200——
1999-05-17$42.50$51.021,191,200——
1999-05-14$42.67$51.222,424,900——
1999-05-13$42.81$51.392,507,100——
1999-05-12$42.56$51.093,261,800——
1999-05-11$42.94$51.545,827,300——
1999-05-10$42.50$51.022,441,700——
1999-05-07$42.63$51.172,947,100——
1999-05-06$42.81$51.393,818,100——
1999-05-05$43.00$51.626,058,000——
1999-05-04$42.69$51.244,316,100——
1999-05-03$42.69$51.246,860,700——
1999-04-30$41.81$50.1914,453,600——
1999-04-29$35.94$43.142,602,400——
1999-04-28$34.19$41.042,125,100——
1999-04-27$32.69$39.241,928,000——
1999-04-26$33.25$39.911,643,000——
1999-04-23$33.00$39.611,154,500——
1999-04-22$32.69$39.241,056,000——
1999-04-21$33.25$39.91677,100——
1999-04-20$33.75$40.51955,000——
1999-04-19$35.00$42.023,864,200——
1999-04-16$33.75$40.512,124,100——
1999-04-15$32.25$38.71803,300——
1999-04-14$31.94$38.34969,700——
1999-04-13$31.38$37.66684,300——
1999-04-12$31.00$37.21670,600——
1999-04-09$31.13$37.36377,300——
1999-04-08$31.44$37.74483,600——
1999-04-07$31.50$37.81412,200——
1999-04-06$31.44$37.74520,800——
1999-04-05$31.75$38.11419,800——
1999-04-01$31.06$37.29295,700——
1999-03-31$31.56$37.89312,200——
1999-03-30$31.44$37.74930,500——
1999-03-29$31.38$37.66954,300——
1999-03-26$30.75$36.91510,600——
1999-03-25$30.63$36.76514,900——
1999-03-24$30.56$36.69613,200——
1999-03-23$30.81$36.99549,300——
1999-03-22$30.75$36.91790,500——
1999-03-19$31.25$37.51614,500——
1999-03-18$31.06$37.291,401,300——
1999-03-17$30.63$36.76921,500——
1999-03-16$29.88$35.861,332,700——
1999-03-15$30.38$36.46698,200——
1999-03-12$30.69$36.84894,700——
1999-03-11$30.94$37.141,209,000——
1999-03-10$31.63$37.961,144,300——
1999-03-09$30.69$36.84845,900——
1999-03-08$31.00$37.21679,800——
1999-03-05$31.38$37.661,213,100——
1999-03-04$31.00$37.21996,300——
1999-03-03$30.38$36.461,153,800——
1999-03-02$29.69$35.641,033,700——
1999-03-01$29.44$35.34719,300——
1999-02-26$29.00$34.81434,900——
1999-02-25$28.50$34.21530,700——
1999-02-24$28.69$34.44448,400——
1999-02-23$29.19$35.04903,300——
1999-02-22$29.25$35.111,253,400——
1999-02-19$29.38$35.001,051,400——
1999-02-18$29.19$34.781,101,100——
1999-02-17$29.19$34.781,100,400——
1999-02-16$29.56$35.22496,700——
1999-02-12$29.44$35.07708,900——
1999-02-11$29.81$35.521,322,100——
1999-02-10$30.56$36.41885,000——
1999-02-09$30.63$36.49752,700——
1999-02-08$31.25$37.231,053,800——
1999-02-05$31.31$37.311,098,500——
1999-02-04$31.63$37.681,319,400——
1999-02-03$32.75$39.023,423,200——
1999-02-02$31.75$37.831,628,400——
1999-02-01$31.81$37.901,468,700——
1999-01-29$31.88$37.983,973,000——
1999-01-28$30.38$36.192,214,700——
1999-01-27$30.25$36.042,652,500——
1999-01-26$28.63$34.111,355,700——
1999-01-25$29.13$34.70984,500——
1999-01-22$28.88$34.401,171,700——
1999-01-21$29.13$34.701,904,200——
1999-01-20$31.00$36.932,467,700——
1999-01-19$30.44$36.261,859,400——
1999-01-15$29.00$34.552,073,100——
1999-01-14$27.38$32.622,858,500——
1999-01-13$26.63$31.722,763,500——
1999-01-12$29.69$35.372,192,600——
1999-01-11$31.00$36.93640,600——
1999-01-08$31.31$37.312,094,500——
1999-01-07$31.94$38.052,165,600——
1999-01-06$32.00$38.133,593,500——
1999-01-05$29.13$34.701,096,500——
1999-01-04$29.13$34.70689,200——