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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.55$53.42758,200——
2012-12-28$14.52$53.31551,000——
2012-12-27$14.76$54.19547,300——
2012-12-26$14.74$54.11342,800——
2012-12-24$15.09$55.40154,400——
2012-12-21$15.00$55.07984,300——
2012-12-20$15.24$55.951,361,600——
2012-12-19$15.26$56.022,854,300——
2012-12-18$15.81$58.041,606,500——
2012-12-17$14.63$53.713,427,400——
2012-12-14$14.04$51.544,016,900——
2012-12-13$12.96$47.58849,400——
2012-12-12$12.77$46.881,016,100——
2012-12-11$12.60$46.261,381,900——
2012-12-10$12.76$46.841,430,500——
2012-12-07$12.00$44.05992,000——
2012-12-06$11.39$41.811,860,100——
2012-12-05$11.29$41.45602,300——
2012-12-04$11.36$41.70958,300——
2012-12-03$11.41$41.89344,700——
2012-11-30$11.37$41.74268,500——
2012-11-29$11.41$41.891,213,300——
2012-11-28$10.82$39.72417,500——
2012-11-27$10.35$38.00307,300——
2012-11-26$10.51$38.58286,800——
2012-11-23$10.51$38.58247,200——
2012-11-21$10.30$37.81157,500——
2012-11-20$10.30$37.81324,500——
2012-11-19$10.15$37.26731,000——
2012-11-16$9.57$35.13656,000——
2012-11-15$9.86$36.20305,100——
2012-11-14$10.08$36.41246,300——
2012-11-13$10.15$36.66499,700——
2012-11-12$10.46$37.78868,300——
2012-11-09$10.35$37.39275,800——
2012-11-08$10.37$37.46344,400——
2012-11-07$10.55$38.11176,200——
2012-11-06$10.90$39.37349,500——
2012-11-05$10.86$39.23154,300——
2012-11-02$10.92$39.44454,400——
2012-11-01$10.50$37.93988,700——
2012-10-31$11.17$40.35469,000——
2012-10-26$11.65$42.08173,800——
2012-10-25$11.82$42.70247,900——
2012-10-24$12.00$43.35163,100——
2012-10-23$11.89$42.95641,700——
2012-10-22$12.38$44.72244,200——
2012-10-19$12.41$44.83224,900——
2012-10-18$12.35$44.61317,500——
2012-10-17$12.59$45.48482,500——
2012-10-16$12.15$43.89166,700——
2012-10-15$12.20$44.07300,800——
2012-10-12$12.21$44.1090,300——
2012-10-11$12.47$45.04126,600——
2012-10-10$12.15$43.89309,200——
2012-10-09$12.39$44.7598,700——
2012-10-08$12.51$45.1995,600——
2012-10-05$12.60$45.51293,800——
2012-10-04$12.60$45.51247,800——
2012-10-03$12.54$45.30230,700——
2012-10-02$12.90$46.60151,200——
2012-10-01$12.94$46.74911,400——
2012-09-28$13.00$46.961,303,700——
2012-09-27$13.10$47.321,450,000——
2012-09-26$13.09$47.28315,100——
2012-09-25$13.69$49.45507,700——
2012-09-24$13.37$48.29479,000——
2012-09-21$13.55$48.941,903,800——
2012-09-20$12.99$46.92619,800——
2012-09-19$12.43$44.90274,300——
2012-09-18$12.45$44.97531,500——
2012-09-17$12.05$43.531,156,500——
2012-09-14$12.75$46.067,600,000——
2012-09-13$13.10$47.32620,600——
2012-09-12$12.96$46.81255,900——
2012-09-11$12.96$46.81615,400——
2012-09-10$12.78$46.16466,300——
2012-09-07$12.91$46.63667,600——
2012-09-06$12.59$45.48305,300——
2012-09-05$12.14$43.85273,000——
2012-09-04$11.99$43.31478,600——
2012-08-31$12.51$45.19275,300——
2012-08-30$12.59$45.48435,700——
2012-08-29$12.73$45.98232,200——
2012-08-28$12.76$46.09356,300——
2012-08-27$12.79$46.20560,900——
2012-08-24$12.32$44.501,001,400——
2012-08-23$11.92$43.06701,200——
2012-08-22$11.86$42.84249,600——
2012-08-21$11.92$43.06555,100——
2012-08-20$11.85$42.8086,300——
2012-08-17$11.88$42.91223,800——
2012-08-16$11.95$43.17163,300——
2012-08-15$11.95$43.17270,900——
2012-08-14$12.19$44.03489,500——
2012-08-13$11.82$42.70190,300——
2012-08-10$11.69$42.23526,800——
2012-08-09$11.62$41.97503,800——
2012-08-08$11.54$41.68233,400——
2012-08-07$11.69$42.23172,800——
2012-08-06$11.58$41.83204,400——
2012-08-03$11.32$40.89253,900——
2012-08-02$11.26$40.67256,000——
2012-08-01$11.55$41.72317,300——
2012-07-31$11.41$41.21310,900——
2012-07-30$12.05$43.53307,000——
2012-07-27$12.24$44.21293,800——
2012-07-26$12.31$44.47577,900——
2012-07-25$12.28$44.36460,900——
2012-07-24$12.10$43.71314,900——
2012-07-23$12.43$44.90352,700——
2012-07-20$12.49$45.12259,900——
2012-07-19$12.93$46.713,723,700——
2012-07-18$13.07$47.212,562,300——
2012-07-17$12.47$45.04155,200——
2012-07-16$12.50$45.15263,300——
2012-07-13$12.39$44.75171,500——
2012-07-12$12.29$44.39283,900——
2012-07-11$12.52$45.22518,900——
2012-07-10$12.41$44.83301,900——
2012-07-09$12.59$45.48320,900——
2012-07-06$12.92$46.67455,600——
2012-07-05$12.83$46.34721,400——
2012-07-03$13.01$46.99350,600——
2012-07-02$12.58$45.44795,500——
2012-06-29$12.35$44.611,497,200——
2012-06-28$11.76$42.48442,100——
2012-06-27$11.68$42.19389,600——
2012-06-26$11.55$41.72489,800——
2012-06-25$11.35$41.00526,000——
2012-06-22$11.65$42.08498,300——
2012-06-21$11.30$40.82623,500——
2012-06-20$11.70$42.26988,300——
2012-06-19$11.77$42.521,380,100——
2012-06-18$11.39$41.143,337,600——
2012-06-15$11.17$40.358,576,200——
2012-06-14$10.45$37.752,446,000——
2012-06-13$10.26$37.06528,600——
2012-06-12$10.25$37.021,423,700——
2012-06-11$11.12$40.17586,800——
2012-06-08$12.03$43.45259,900——
2012-06-07$12.14$43.85233,900——
2012-06-06$12.32$44.50504,900——
2012-06-05$12.08$43.64349,600——
2012-06-04$12.45$44.97256,200——
2012-06-01$12.64$45.66411,200——
2012-05-31$12.79$46.20263,100——
2012-05-30$13.00$46.96405,700——
2012-05-29$14.50$52.38703,400——
2012-05-25$14.00$50.57414,300——
2012-05-24$13.26$47.90574,900——
2012-05-23$12.30$44.43409,000——
2012-05-22$12.45$44.97441,400——
2012-05-21$12.57$45.40286,700——
2012-05-18$12.35$44.61351,300——
2012-05-17$12.97$46.851,427,900——
2012-05-16$13.18$47.612,472,800——
2012-05-15$14.22$51.37689,600——
2012-05-14$14.30$51.65807,900——
2012-05-11$15.45$55.81343,400——
2012-05-10$15.90$57.431,386,400——
2012-05-09$15.52$56.06764,300——
2012-05-08$14.89$53.79826,000——
2012-05-07$14.88$53.751,134,000——
2012-05-04$15.35$55.451,703,600——
2012-05-03$14.15$51.11803,100——
2012-05-02$14.39$51.98806,800——
2012-05-01$14.40$52.02396,900——
2012-04-30$14.58$52.67606,200——
2012-04-27$14.17$51.181,232,400——
2012-04-26$13.99$50.531,173,500——
2012-04-25$13.31$48.081,696,600——
2012-04-24$13.65$49.311,648,200——
2012-04-23$14.01$50.612,522,100——
2012-04-20$14.59$52.705,524,300——
2012-04-19$14.42$52.095,743,900——
2012-04-18$13.12$47.398,536,600——
2012-04-17$19.50$70.440——
2012-04-16$19.50$70.446,344,400——
2012-04-13$21.95$79.291,509,000——
2012-04-12$22.93$82.833,701,000——
2012-04-11$21.11$76.253,136,300——
2012-04-10$22.22$80.261,689,800——
2012-04-09$22.68$81.92772,800——
2012-04-05$22.52$81.351,077,200——
2012-04-04$23.04$83.221,330,100——
2012-04-03$23.15$83.623,611,400——
2012-04-02$24.01$86.734,730,500——
2012-03-30$28.41$102.621,032,600——
2012-03-29$28.60$103.313,581,000——
2012-03-28$27.15$98.071,028,700——
2012-03-27$27.34$98.76692,700——
2012-03-26$27.72$100.13716,300——
2012-03-23$28.63$103.42676,100——
2012-03-22$28.21$101.90744,800——
2012-03-21$29.72$107.354,396,000——
2012-03-20$27.44$99.121,766,900——
2012-03-19$27.35$98.79904,800——
2012-03-16$27.75$100.24718,900——
2012-03-15$27.97$101.032,662,700——
2012-03-14$26.76$96.661,329,800——
2012-03-13$26.65$96.26727,600——
2012-03-12$26.21$94.681,054,400——
2012-03-09$27.24$98.401,318,900——
2012-03-08$28.53$103.061,372,800——
2012-03-07$27.54$99.48380,400——
2012-03-06$27.01$97.56835,000——
2012-03-05$27.09$97.851,164,100——
2012-03-02$28.76$103.892,138,800——
2012-03-01$29.49$106.525,664,800——
2012-02-29$26.23$94.758,157,400——
2012-02-28$30.60$110.531,283,400——
2012-02-27$31.15$112.521,651,400——
2012-02-24$33.00$119.201,054,600——
2012-02-23$33.65$121.55651,800——
2012-02-22$33.56$121.22522,500——
2012-02-21$33.48$120.94836,300——
2012-02-17$33.03$119.31824,500——
2012-02-16$32.16$116.171,008,200——
2012-02-15$31.89$115.191,204,500——
2012-02-14$32.76$118.332,477,100——
2012-02-13$33.69$121.691,547,100——
2012-02-10$34.32$123.971,038,300——
2012-02-09$34.86$125.921,560,900——
2012-02-08$35.90$129.687,628,500——
2012-02-07$32.46$117.25814,200——
2012-02-06$32.51$117.431,167,900——
2012-02-03$32.20$116.313,593,600——
2012-02-02$35.27$127.401,444,200——
2012-02-01$34.58$124.911,733,200——
2012-01-31$35.00$126.431,758,100——
2012-01-30$35.86$129.534,042,400——
2012-01-27$39.88$144.05425,900——
2012-01-26$40.65$146.83528,100——
2012-01-25$40.58$146.58377,200——
2012-01-24$40.39$145.90353,300——
2012-01-23$41.14$148.60657,100——
2012-01-20$39.27$141.85657,300——
2012-01-19$38.75$139.97327,800——
2012-01-18$38.01$137.30487,000——
2012-01-17$36.68$132.49425,600——
2012-01-13$36.70$132.57138,000——
2012-01-12$37.29$134.70259,100——
2012-01-11$36.59$132.17271,200——
2012-01-10$36.88$133.22249,000——
2012-01-09$37.05$133.83342,400——
2012-01-06$36.85$133.11442,900——
2012-01-05$35.54$128.38338,000——
2012-01-04$35.55$128.41319,800——
2012-01-03$35.45$128.05292,600——