Get the Stockscreener App
27.08
3.97%
-1.12
Ypf Adr Stock (YPF) Price History
The historical daily chart and data for Ypf Adr stock (YPF), show that the latest closing stock price as of September 12, 2025, is $27.08.
- Ypf Adr all-time high stock price is $47.43, occurred on January 10, 2025.
- The lowest Ypf Adr stock price recorded was $2.255 on March 18, 2020. Since then, Ypf Adr's stock price has risen over 1,101% to $27.08 now.
- The 52-week high stock price for YPF is $47.43, representing a 75.14% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for YPF is $21.01, indicating a -22.42% decrease from the current share price, occurred on September 30, 2024.
- The closing price of Ypf Adr (YPF) stock in the beginning of 2024 was $4.04. The stock closed the year at $9.19, a gain of over 127.48% for the year.
The table below shows more information about YPF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $28.35 | $26.92 | $1.43 | 2,087,766.0 | -3.97% |
| Sep 11, 2025 | $28.96 | $28.05 | $0.9056 | 2,469,931.0 | -1.54% |
| Sep 10, 2025 | $29.02 | $27.23 | $1.79 | 3,634,828.0 | +6.75% |
| Sep 09, 2025 | $27.92 | $26.27 | $1.65 | 4,145,117.0 | +2.80% |
| Sep 08, 2025 | $27.27 | $25.34 | $1.93 | 9,917,287.0 | -15.34% |
| Sep 05, 2025 | $31.48 | $29.97 | $1.51 | 1,794,997.0 | +0.03% |
| Sep 04, 2025 | $31.08 | $29.48 | $1.60 | 1,566,777.0 | +4.30% |
| Sep 03, 2025 | $30.80 | $29.44 | $1.36 | 1,483,708.0 | -2.73% |
| Sep 02, 2025 | $30.45 | $28.85 | $1.60 | 2,450,058.0 | -0.30% |
| Aug 29, 2025 | $31.00 | $30.40 | $0.60 | 1,788,921.0 | -1.20% |
| Aug 28, 2025 | $31.77 | $30.36 | $1.41 | 2,766,715.0 | +1.72% |
| Aug 27, 2025 | $30.77 | $29.97 | $0.80 | 1,886,583.0 | -1.27% |
| Aug 26, 2025 | $30.91 | $29.81 | $1.10 | 1,925,347.0 | +2.04% |
| Aug 25, 2025 | $31.53 | $29.95 | $1.58 | 2,558,852.0 | -5.21% |
| Aug 22, 2025 | $32.26 | $31.45 | $0.815 | 1,432,226.0 | +0.25% |
| Aug 21, 2025 | $32.13 | $31.20 | $0.935 | 816,060.0 | +0.83% |
| Aug 20, 2025 | $32.63 | $31.31 | $1.32 | 1,688,030.0 | -1.75% |
| Aug 19, 2025 | $33.77 | $31.93 | $1.84 | 1,811,895.0 | -5.25% |
| Aug 18, 2025 | $34.23 | $32.63 | $1.59 | 1,442,152.0 | +2.34% |
| Aug 15, 2025 | $33.43 | $32.31 | $1.12 | 1,133,167.0 | +0.86% |
| Aug 14, 2025 | $33.47 | $31.91 | $1.56 | 1,618,720.0 | -3.14% |
Ypf Adr Stock (YPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ypf Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ypf Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ypf Adr Stock (YPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $31.48 | $25.34 | $6.14 | 31,638,235.0 | -11.13% |
| Aug, 2025 | $36.52 | $29.81 | $6.71 | 33,748,619.0 | -9.15% |
| Jul, 2025 | $35.00 | $30.15 | $4.85 | 32,567,797.0 | +6.65% |
| Jun, 2025 | $37.22 | $30.48 | $6.74 | 33,501,767.0 | -11.11% |
| May, 2025 | $37.67 | $28.08 | $9.59 | 49,581,268.0 | +18.72% |
| Apr, 2025 | $36.03 | $24.66 | $11.37 | 51,650,912.0 | -14.95% |
| Mar, 2025 | $38.74 | $30.82 | $7.92 | 34,214,235.0 | -0.03% |
| Feb, 2025 | $39.76 | $33.67 | $6.08 | 30,135,600.0 | -11.20% |
| Jan, 2025 | $47.43 | $37.93 | $9.50 | 50,853,717.0 | -7.15% |
Ypf Adr Stock (YPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.97 | $37.56 | $8.41 | 43,855,802.0 | +5.14% |
| Nov, 2024 | $42.30 | $25.02 | $17.28 | 62,844,783.0 | +64.42% |
| Oct, 2024 | $26.00 | $21.08 | $4.92 | 39,040,065.0 | +15.56% |
| Sep, 2024 | $24.64 | $21.01 | $3.63 | 32,124,031.0 | -10.51% |
| Aug, 2024 | $24.42 | $16.18 | $8.24 | 38,059,970.0 | +18.86% |
| Jul, 2024 | $21.84 | $18.79 | $3.05 | 31,376,991.0 | -0.89% |
| Jun, 2024 | $23.52 | $19.53 | $3.99 | 43,118,828.0 | -13.31% |
| May, 2024 | $24.77 | $20.93 | $3.84 | 53,782,036.0 | +5.69% |
| Apr, 2024 | $22.27 | $19.02 | $3.25 | 48,986,565.0 | +10.91% |
| Mar, 2024 | $21.16 | $17.12 | $4.04 | 53,615,189.0 | +14.45% |
| Feb, 2024 | $18.43 | $14.94 | $3.49 | 46,719,976.0 | +0.12% |
| Jan, 2024 | $17.80 | $14.53 | $3.27 | 44,539,025.0 | +0.52% |
Ypf Adr Stock (YPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.82 | $15.88 | $2.95 | 65,406,020.0 | +3.49% |
| Nov, 2023 | $18.23 | $9.57 | $8.66 | 88,562,435.0 | +67.27% |
| Oct, 2023 | $13.80 | $9.81 | $3.99 | 43,969,087.0 | -18.94% |
| Sep, 2023 | $14.74 | $11.83 | $2.91 | 39,579,630.0 | -15.17% |
| Aug, 2023 | $15.36 | $13.02 | $2.34 | 40,760,831.0 | -3.02% |
| Jul, 2023 | $16.19 | $13.87 | $2.32 | 33,079,633.0 | +0.00% |
| Jun, 2023 | $15.97 | $11.00 | $4.97 | 47,620,080.0 | +35.49% |
| May, 2023 | $12.10 | $10.49 | $1.61 | 33,487,214.0 | -1.17% |
| Apr, 2023 | $12.68 | $10.80 | $1.88 | 36,453,326.0 | +1.28% |
| Mar, 2023 | $12.74 | $8.73 | $4.01 | 65,150,420.0 | -6.71% |
| Feb, 2023 | $12.59 | $10.98 | $1.61 | 43,875,607.0 | -1.51% |
| Jan, 2023 | $13.11 | $8.50 | $4.61 | 68,141,142.0 | +30.03% |
1.01%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):