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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.70$18.061,190,300——
2020-12-30$4.90$18.831,046,800——
2020-12-29$4.93$18.941,661,000——
2020-12-28$4.91$18.87984,700——
2020-12-24$4.94$18.98747,700——
2020-12-23$5.04$19.37861,000——
2020-12-22$5.01$19.251,853,300——
2020-12-21$5.19$19.94878,500——
2020-12-18$5.39$20.711,155,600——
2020-12-17$5.48$21.061,571,000——
2020-12-16$5.48$21.06789,300——
2020-12-15$5.51$21.171,045,300——
2020-12-14$5.39$20.711,649,700——
2020-12-11$5.45$20.94751,700——
2020-12-10$5.54$21.291,604,900——
2020-12-09$5.14$19.751,787,800——
2020-12-08$5.16$19.83956,900——
2020-12-07$5.25$20.171,501,600——
2020-12-04$5.29$20.332,059,500——
2020-12-03$5.13$19.711,538,200——
2020-12-02$5.34$20.521,334,900——
2020-12-01$5.27$20.251,512,200——
2020-11-30$5.03$19.332,575,200——
2020-11-27$5.40$20.75926,900——
2020-11-25$5.19$19.942,104,900——
2020-11-24$5.33$20.482,425,400——
2020-11-23$5.00$19.21851,200——
2020-11-20$4.76$18.29610,600——
2020-11-19$4.78$18.371,219,100——
2020-11-18$4.74$18.21953,200——
2020-11-17$4.92$18.911,197,400——
2020-11-16$4.69$18.02941,000——
2020-11-13$4.57$17.561,131,600——
2020-11-12$4.32$16.601,118,600——
2020-11-11$4.58$17.601,388,300——
2020-11-10$4.75$18.253,287,800——
2020-11-09$4.14$15.911,998,000——
2020-11-06$3.73$14.331,041,600——
2020-11-05$3.74$14.37777,900——
2020-11-04$3.50$13.45660,400——
2020-11-03$3.52$13.531,133,100——
2020-11-02$3.32$12.761,475,900——
2020-10-30$3.22$12.371,078,400——
2020-10-29$3.26$12.531,704,200——
2020-10-28$3.10$11.911,574,100——
2020-10-27$3.32$12.76788,300——
2020-10-26$3.61$13.87662,100——
2020-10-23$3.61$13.871,014,100——
2020-10-22$3.45$13.261,098,000——
2020-10-21$3.34$12.831,217,000——
2020-10-20$3.46$13.301,312,800——
2020-10-19$3.59$13.801,040,100——
2020-10-16$3.56$13.68919,000——
2020-10-15$3.57$13.721,083,800——
2020-10-14$3.75$14.411,127,000——
2020-10-13$3.75$14.411,097,600——
2020-10-12$3.79$14.56755,100——
2020-10-09$3.87$14.87891,900——
2020-10-08$3.81$14.64831,200——
2020-10-07$3.66$14.06997,800——
2020-10-06$3.57$13.721,402,200——
2020-10-05$3.73$14.331,271,200——
2020-10-02$3.63$13.95936,200——
2020-10-01$3.65$14.03952,700——
2020-09-30$3.57$13.721,263,500——
2020-09-29$3.61$13.871,842,600——
2020-09-28$3.72$14.301,081,000——
2020-09-25$3.68$14.141,034,900——
2020-09-24$3.84$14.762,381,600——
2020-09-23$3.66$14.061,797,600——
2020-09-22$3.88$14.911,443,600——
2020-09-21$4.13$15.871,237,600——
2020-09-18$4.46$17.141,381,400——
2020-09-17$4.55$17.481,523,500——
2020-09-16$4.85$18.641,556,800——
2020-09-15$5.12$19.671,146,300——
2020-09-14$5.06$19.44747,900——
2020-09-11$5.17$19.87626,400——
2020-09-10$5.16$19.832,044,100——
2020-09-09$5.41$20.79611,900——
2020-09-08$5.44$20.90956,100——
2020-09-04$5.42$20.83532,500——
2020-09-03$5.52$21.211,016,600——
2020-09-02$5.54$21.29861,400——
2020-09-01$5.64$21.671,109,000——
2020-08-31$5.58$21.441,355,600——
2020-08-28$5.71$21.941,110,300——
2020-08-27$5.38$20.67791,600——
2020-08-26$5.56$21.37737,500——
2020-08-25$5.55$21.331,072,500——
2020-08-24$5.40$20.75518,000——
2020-08-21$5.35$20.56555,900——
2020-08-20$5.47$21.02773,500——
2020-08-19$5.47$21.02848,700——
2020-08-18$5.44$20.90935,500——
2020-08-17$5.44$20.901,160,100——
2020-08-14$5.72$21.981,152,500——
2020-08-13$5.66$21.751,861,300——
2020-08-12$5.57$21.402,228,600——
2020-08-11$5.90$22.672,159,700——
2020-08-10$6.24$23.981,299,600——
2020-08-07$6.44$24.75998,500——
2020-08-06$6.50$24.981,690,600——
2020-08-05$6.72$25.821,448,200——
2020-08-04$6.81$26.173,860,600——
2020-08-03$6.66$25.593,369,300——
2020-07-31$6.23$23.941,050,200——
2020-07-30$6.33$24.321,187,100——
2020-07-29$6.47$24.861,072,100——
2020-07-28$6.48$24.90778,700——
2020-07-27$6.64$25.52897,800——
2020-07-24$6.66$25.591,498,800——
2020-07-23$6.81$26.171,636,000——
2020-07-22$6.64$25.52995,600——
2020-07-21$6.49$24.941,140,100——
2020-07-20$6.41$24.631,466,600——
2020-07-17$6.41$24.631,050,200——
2020-07-16$6.52$25.051,186,300——
2020-07-15$6.51$25.021,086,400——
2020-07-14$6.33$24.321,186,000——
2020-07-13$6.20$23.831,402,600——
2020-07-10$6.30$24.21725,600——
2020-07-09$6.19$23.791,501,800——
2020-07-08$6.20$23.831,070,400——
2020-07-07$6.02$23.131,361,800——
2020-07-06$6.24$23.982,313,400——
2020-07-02$5.80$22.291,484,700——
2020-07-01$5.81$22.331,049,700——
2020-06-30$5.75$22.102,280,700——
2020-06-29$5.85$22.481,424,000——
2020-06-26$5.70$21.901,692,200——
2020-06-25$5.77$22.171,221,200——
2020-06-24$5.46$20.981,292,500——
2020-06-23$5.56$21.371,110,600——
2020-06-22$5.38$20.671,635,400——
2020-06-19$5.57$21.401,819,800——
2020-06-18$5.35$20.562,683,700——
2020-06-17$5.74$22.061,359,100——
2020-06-16$5.80$22.292,111,300——
2020-06-15$5.79$22.252,030,400——
2020-06-12$6.06$23.292,336,500——
2020-06-11$5.70$21.903,401,100——
2020-06-10$6.27$24.093,246,600——
2020-06-09$6.44$24.753,390,700——
2020-06-08$6.57$25.253,234,300——
2020-06-05$5.74$22.062,626,800——
2020-06-04$5.78$22.212,351,500——
2020-06-03$5.72$21.982,854,400——
2020-06-02$5.43$20.872,868,400——
2020-06-01$5.09$19.562,496,800——
2020-05-29$5.04$19.375,305,000——
2020-05-28$4.91$18.871,851,100——
2020-05-27$5.29$20.331,758,600——
2020-05-26$4.93$18.942,047,400——
2020-05-22$4.72$18.141,405,300——
2020-05-21$4.62$17.753,352,000——
2020-05-20$4.39$16.873,015,800——
2020-05-19$4.39$16.872,368,600——
2020-05-18$4.34$16.681,964,600——
2020-05-15$4.14$15.911,697,400——
2020-05-14$4.07$15.642,315,300——
2020-05-13$3.82$14.682,975,400——
2020-05-12$4.27$16.413,941,200——
2020-05-11$4.11$15.792,150,400——
2020-05-08$4.05$15.562,717,800——
2020-05-07$3.85$14.792,576,100——
2020-05-06$3.61$13.873,083,800——
2020-05-05$3.66$14.062,511,700——
2020-05-04$3.71$14.261,134,900——
2020-05-01$3.54$13.601,460,800——
2020-04-30$3.84$14.762,846,300——
2020-04-29$4.06$15.602,933,700——
2020-04-28$3.76$14.453,973,700——
2020-04-27$3.30$12.681,476,800——
2020-04-24$3.30$12.682,656,200——
2020-04-23$3.51$13.492,259,500——
2020-04-22$3.51$13.492,970,000——
2020-04-21$3.45$13.262,832,000——
2020-04-20$3.77$14.492,722,200——
2020-04-17$3.88$14.911,731,600——
2020-04-16$3.90$14.991,693,800——
2020-04-15$3.96$15.222,155,300——
2020-04-14$4.00$15.371,363,000——
2020-04-13$4.00$15.371,718,300——
2020-04-09$4.20$16.141,673,300——
2020-04-08$4.23$16.251,490,700——
2020-04-07$4.13$15.872,552,500——
2020-04-06$4.26$16.371,585,000——
2020-04-03$4.36$16.751,236,900——
2020-04-02$4.36$16.752,506,900——
2020-04-01$4.07$15.641,298,800——
2020-03-31$4.17$16.021,419,700——
2020-03-30$4.04$15.521,407,600——
2020-03-27$3.85$14.792,019,800——
2020-03-26$4.13$15.872,499,600——
2020-03-25$4.23$16.253,026,200——
2020-03-24$3.93$15.102,396,200——
2020-03-23$3.40$13.072,169,800——
2020-03-20$3.50$13.454,451,700——
2020-03-19$3.05$11.723,577,600——
2020-03-18$2.57$9.886,563,500——
2020-03-17$3.51$13.494,097,600——
2020-03-16$3.82$14.684,820,500——
2020-03-13$4.50$17.293,455,000——
2020-03-12$4.65$17.873,465,600——
2020-03-11$5.41$20.792,444,300——
2020-03-10$6.08$23.365,236,400——
2020-03-09$5.26$20.216,518,200——
2020-03-06$7.30$28.052,787,400——
2020-03-05$7.75$29.782,775,100——
2020-03-04$8.24$31.662,138,300——
2020-03-03$8.10$31.132,798,000——
2020-03-02$8.04$30.902,507,400——
2020-02-28$7.99$30.702,787,100——
2020-02-27$8.20$31.512,877,500——
2020-02-26$8.57$32.932,803,500——
2020-02-25$8.50$32.662,646,600——
2020-02-24$9.12$35.051,105,500——
2020-02-21$9.59$36.85843,700——
2020-02-20$9.70$37.271,276,000——
2020-02-19$9.65$37.08730,300——
2020-02-18$9.48$36.43854,800——
2020-02-14$9.48$36.43987,900——
2020-02-13$9.21$35.391,615,000——
2020-02-12$9.43$36.241,494,100——
2020-02-11$9.56$36.741,473,000——
2020-02-10$9.90$38.04800,000——
2020-02-07$9.86$37.89735,400——
2020-02-06$9.85$37.85680,800——
2020-02-05$9.85$37.85682,400——
2020-02-04$9.70$37.272,015,900——
2020-02-03$9.68$37.201,500,700——
2020-01-31$9.39$36.081,200,400——
2020-01-30$9.61$36.931,215,200——
2020-01-29$9.58$36.812,591,200——
2020-01-28$9.42$36.201,086,200——
2020-01-27$9.37$36.011,742,200——
2020-01-24$9.66$37.121,066,200——
2020-01-23$9.76$37.511,888,100——
2020-01-22$9.95$38.241,896,800——
2020-01-21$9.82$37.741,955,200——
2020-01-17$10.32$39.661,749,500——
2020-01-16$10.35$39.771,564,600——
2020-01-15$10.38$39.891,266,900——
2020-01-14$10.64$40.891,220,800——
2020-01-13$10.65$40.931,309,100——
2020-01-10$10.66$40.961,574,200——
2020-01-09$10.99$42.231,503,800——
2020-01-08$10.98$42.192,081,000——
2020-01-07$10.91$41.921,530,700——
2020-01-06$11.14$42.811,924,200——
2020-01-03$11.16$42.892,751,900——
2020-01-02$11.26$43.272,877,600——