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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$34.68$125.27242,500——
2011-12-29$35.46$128.09456,000——
2011-12-28$34.67$125.23226,800——
2011-12-27$35.45$128.05225,100——
2011-12-23$35.02$126.50266,400——
2011-12-22$34.14$123.32400,700——
2011-12-21$34.05$122.99374,400——
2011-12-20$33.83$122.20403,700——
2011-12-19$32.45$117.21424,300——
2011-12-16$32.97$119.09264,500——
2011-12-15$33.16$119.78562,200——
2011-12-14$33.45$120.83318,300——
2011-12-13$34.00$122.81301,300——
2011-12-12$34.35$124.08258,700——
2011-12-09$34.53$124.73321,000——
2011-12-08$33.76$121.95548,600——
2011-12-07$35.25$127.33473,500——
2011-12-06$35.32$127.58574,000——
2011-12-05$35.02$126.50309,000——
2011-12-02$34.52$124.69467,300——
2011-12-01$34.92$126.14382,200——
2011-11-30$35.01$126.46377,200——
2011-11-29$33.50$121.01232,600——
2011-11-28$33.60$121.37277,800——
2011-11-25$32.58$117.6896,000——
2011-11-23$32.98$119.13322,700——
2011-11-22$33.50$121.01466,900——
2011-11-21$34.09$123.14368,200——
2011-11-18$35.51$128.27262,000——
2011-11-17$36.01$130.07610,700——
2011-11-16$36.65$132.39364,000——
2011-11-15$36.69$132.53263,600——
2011-11-14$36.06$130.25299,800——
2011-11-11$36.21$130.80385,600——
2011-11-10$35.28$127.441,060,900——
2011-11-09$33.96$122.67950,800——
2011-11-08$35.95$123.784,227,200——
2011-11-07$31.72$109.221,599,000——
2011-11-04$31.49$108.43932,600——
2011-11-03$31.25$107.601,180,900——
2011-11-02$32.00$110.181,316,800——
2011-11-01$32.30$111.21506,300——
2011-10-31$33.61$115.721,074,700——
2011-10-28$34.79$119.79592,900——
2011-10-27$35.38$121.82859,700——
2011-10-26$35.21$121.23414,600——
2011-10-25$36.79$126.67300,400——
2011-10-24$37.40$128.77239,000——
2011-10-21$37.10$127.74387,000——
2011-10-20$36.32$125.06176,300——
2011-10-19$36.87$126.95275,500——
2011-10-18$37.12$127.81327,300——
2011-10-17$37.87$130.39305,800——
2011-10-14$38.49$132.53265,500——
2011-10-13$37.75$129.98319,800——
2011-10-12$38.48$132.49129,000——
2011-10-11$38.32$131.94380,500——
2011-10-10$38.23$131.63327,200——
2011-10-07$36.61$126.05493,600——
2011-10-06$37.21$128.12220,000——
2011-10-05$36.09$124.26191,000——
2011-10-04$34.81$119.86290,100——
2011-10-03$33.72$116.10326,200——
2011-09-30$34.21$117.79244,100——
2011-09-29$35.41$121.92244,900——
2011-09-28$35.49$122.20138,900——
2011-09-27$37.01$127.43179,000——
2011-09-26$35.74$123.06175,100——
2011-09-23$35.41$121.92292,700——
2011-09-22$35.46$122.09526,200——
2011-09-21$38.13$131.29321,800——
2011-09-20$38.73$133.35274,900——
2011-09-19$38.11$131.22158,000——
2011-09-16$39.21$135.01256,800——
2011-09-15$39.20$134.97250,900——
2011-09-14$39.07$134.52362,200——
2011-09-13$38.09$131.15234,300——
2011-09-12$37.15$127.91330,100——
2011-09-09$37.34$128.57357,500——
2011-09-08$38.19$131.49233,500——
2011-09-07$39.01$134.32247,700——
2011-09-06$37.25$128.26159,800——
2011-09-02$37.94$130.63280,100——
2011-09-01$38.48$132.49232,800——
2011-08-31$39.43$135.76531,500——
2011-08-30$39.09$134.59455,800——
2011-08-29$38.20$131.53415,000——
2011-08-26$37.69$129.77120,300——
2011-08-25$36.87$126.95109,800——
2011-08-24$37.98$130.77157,300——
2011-08-23$37.66$129.67193,700——
2011-08-22$36.82$126.78181,600——
2011-08-19$36.68$126.30177,800——
2011-08-18$37.57$129.36383,200——
2011-08-17$39.35$135.49234,300——
2011-08-16$38.96$134.15286,100——
2011-08-15$38.92$134.01416,300——
2011-08-12$37.50$129.121,855,300——
2011-08-11$37.45$128.951,353,400——
2011-08-10$36.21$124.681,485,400——
2011-08-09$35.86$123.47811,700——
2011-08-08$34.50$118.791,523,400——
2011-08-05$38.61$132.94703,000——
2011-08-04$38.28$131.801,357,600——
2011-08-03$40.39$139.071,131,300——
2011-08-02$41.73$143.68666,000——
2011-08-01$42.42$146.06141,600——
2011-07-29$42.57$146.58299,500——
2011-07-28$42.10$144.96545,600——
2011-07-27$42.37$145.89493,900——
2011-07-26$42.60$146.68320,900——
2011-07-25$43.13$148.50429,700——
2011-07-22$43.22$148.81786,300——
2011-07-21$43.22$148.81353,900——
2011-07-20$42.32$145.71503,500——
2011-07-19$42.05$144.79769,600——
2011-07-18$42.19$145.27532,400——
2011-07-15$43.03$148.16296,700——
2011-07-14$42.83$147.47247,600——
2011-07-13$43.34$149.23318,000——
2011-07-12$42.98$147.99562,100——
2011-07-11$45.11$155.32321,700——
2011-07-08$45.75$157.52226,600——
2011-07-07$45.99$158.35986,500——
2011-07-06$46.12$158.80486,600——
2011-07-05$45.92$158.11486,100——
2011-07-01$45.35$156.15261,100——
2011-06-30$45.05$155.11493,000——
2011-06-29$43.46$149.64472,800——
2011-06-28$42.00$144.61461,900——
2011-06-27$41.45$142.72227,300——
2011-06-24$41.50$142.89687,400——
2011-06-23$42.00$144.61805,300——
2011-06-22$41.85$144.10587,200——
2011-06-21$42.59$146.64571,600——
2011-06-20$42.03$144.72577,700——
2011-06-17$42.07$144.851,542,400——
2011-06-16$41.58$143.17451,900——
2011-06-15$41.97$144.51456,600——
2011-06-14$42.53$146.44267,300——
2011-06-13$42.52$146.40391,800——
2011-06-10$42.13$145.06836,300——
2011-06-09$43.10$148.40514,900——
2011-06-08$42.36$145.85518,900——
2011-06-07$43.40$149.43369,400——
2011-06-06$44.00$151.50238,400——
2011-06-03$44.42$152.95225,800——
2011-06-02$44.67$153.81414,500——
2011-06-01$44.37$152.77616,400——
2011-05-31$46.20$159.07278,700——
2011-05-27$45.56$156.87379,100——
2011-05-26$45.44$156.46269,700——
2011-05-25$45.01$154.98299,000——
2011-05-24$44.49$153.19316,600——
2011-05-23$43.76$150.67314,400——
2011-05-20$44.36$152.74498,700——
2011-05-19$44.35$152.70277,700——
2011-05-18$44.09$151.81292,500——
2011-05-17$43.07$148.30623,800——
2011-05-16$42.49$146.30614,700——
2011-05-13$42.65$146.85495,600——
2011-05-12$43.57$150.02461,000——
2011-05-11$44.00$151.50752,300——
2011-05-10$45.61$157.042,158,000——
2011-05-09$43.60$150.121,086,100——
2011-05-06$41.07$141.41290,600——
2011-05-05$40.95$141.00593,500——
2011-05-04$41.09$141.481,187,500——
2011-05-03$41.25$142.03589,500——
2011-05-02$43.84$145.04444,800——
2011-04-29$44.01$145.60317,000——
2011-04-28$43.53$144.01236,500——
2011-04-27$44.03$145.67215,400——
2011-04-26$44.03$145.67333,300——
2011-04-25$44.25$146.39245,100——
2011-04-21$44.34$146.69267,000——
2011-04-20$44.17$146.13339,700——
2011-04-19$43.76$144.77516,800——
2011-04-18$44.02$145.63534,100——
2011-04-15$45.28$149.80324,100——
2011-04-14$44.93$148.64408,800——
2011-04-13$45.50$150.53583,300——
2011-04-12$45.64$150.99752,600——
2011-04-11$46.21$152.88910,600——
2011-04-08$46.10$152.51489,200——
2011-04-07$45.50$150.53754,500——
2011-04-06$46.34$153.31901,000——
2011-04-05$45.75$151.36909,700——
2011-04-04$45.10$149.21672,300——
2011-04-01$44.77$148.11955,400——
2011-03-31$44.54$147.351,183,800——
2011-03-30$43.45$143.75705,700——
2011-03-29$42.82$141.661,078,000——
2011-03-28$42.14$139.411,394,900——
2011-03-25$42.23$139.711,670,300——
2011-03-24$41.52$137.361,780,300——
2011-03-23$41.43$137.069,992,800——
2011-03-22$41.95$138.781,117,000——
2011-03-21$44.35$146.72278,000——
2011-03-18$46.85$154.9989,900——
2011-03-17$46.00$152.18138,300——
2011-03-16$46.18$152.7829,400——
2011-03-15$47.19$156.1252,000——
2011-03-14$48.30$159.7947,300——
2011-03-11$51.50$170.3811,000——
2011-03-10$51.93$171.8017,200——
2011-03-09$52.97$175.2416,600——
2011-03-08$52.60$174.028,500——
2011-03-07$52.56$173.8914,800——
2011-03-04$52.32$173.0927,000——
2011-03-03$51.86$171.5718,500——
2011-03-02$51.96$171.9017,200——
2011-03-01$51.73$171.1415,300——
2011-02-28$51.65$170.878,100——
2011-02-25$50.55$167.2419,000——
2011-02-24$49.77$164.6522,900——
2011-02-23$50.40$166.7438,500——
2011-02-22$50.45$166.9029,700——
2011-02-18$49.55$163.9325,900——
2011-02-17$48.60$160.7824,100——
2011-02-16$48.35$159.9612,500——
2011-02-15$48.74$161.259,100——
2011-02-14$48.89$161.748,700——
2011-02-11$48.80$161.4512,200——
2011-02-10$48.70$161.1128,900——
2011-02-09$49.70$164.4212,400——
2011-02-08$50.37$166.6421,400——
2011-02-07$50.72$167.8016,300——
2011-02-04$50.75$167.9022,300——
2011-02-03$50.40$166.7410,200——
2011-02-02$50.35$166.5721,300——
2011-02-01$50.25$166.2424,600——
2011-01-31$50.35$166.5741,600——
2011-01-28$48.72$161.1854,300——
2011-01-27$50.26$166.2818,800——
2011-01-26$51.00$168.7219,400——
2011-01-25$50.34$166.5447,000——
2011-01-24$50.75$167.9029,800——
2011-01-21$51.16$169.2535,500——
2011-01-20$50.90$168.3916,100——
2011-01-19$51.48$170.3124,900——
2011-01-18$52.18$172.6322,300——
2011-01-14$51.73$171.1447,800——
2011-01-13$52.62$174.0822,900——
2011-01-12$53.00$175.3426,100——
2011-01-11$53.63$177.4312,000——
2011-01-10$52.75$174.5110,700——
2011-01-07$52.40$173.3629,200——
2011-01-06$54.10$178.9835,000——
2011-01-05$54.58$180.5771,200——
2011-01-04$53.53$177.0940,900——
2011-01-03$51.15$169.2262,900——