Get the Stockscreener App
47.99
0.10%
0.05
Pre-market:
48.45
0.46
+0.96%
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 May 22, 2026, is $47.99.
- Ypf Adr all-time high stock price is $49.00, occurred on May 21, 2026.
- The lowest Ypf Adr stock price recorded was $2.255 on March 18, 2020. Since then, Ypf Adr's stock price has risen over 2,028% to $47.99 now.
- The 52-week high stock price for YPF is $49.00, representing a 2.10% increase from the current share price, occurred on May 21, 2026.
- The 52-week low stock price for YPF is $22.82, indicating a -52.45% decrease from the current share price, occurred on September 19, 2025.
- The closing price of Ypf Adr (YPF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $48.93 | $47.64 | $1.29 | 1,187,340.0 | +0.10% |
| May 21, 2026 | $49.00 | $47.49 | $1.51 | 2,069,244.0 | +1.85% |
| May 20, 2026 | $48.90 | $46.45 | $2.45 | 2,323,042.0 | -1.86% |
| May 19, 2026 | $48.74 | $47.08 | $1.66 | 3,448,803.0 | +1.01% |
| May 18, 2026 | $47.77 | $44.05 | $3.73 | 5,807,413.0 | +8.75% |
| May 15, 2026 | $44.79 | $43.41 | $1.38 | 1,000,428.0 | -1.15% |
| May 14, 2026 | $44.61 | $43.21 | $1.40 | 1,078,768.0 | +1.47% |
| May 13, 2026 | $45.18 | $43.47 | $1.71 | 1,483,509.0 | -3.16% |
| May 12, 2026 | $45.79 | $44.86 | $0.928 | 1,599,004.0 | +0.04% |
| May 11, 2026 | $45.04 | $42.52 | $2.52 | 1,942,860.0 | +6.04% |
| May 08, 2026 | $43.00 | $41.81 | $1.19 | 2,148,329.0 | -1.00% |
| May 07, 2026 | $42.98 | $41.63 | $1.35 | 1,681,708.0 | -1.06% |
| May 06, 2026 | $43.59 | $42.42 | $1.16 | 2,157,987.0 | -1.61% |
| May 05, 2026 | $44.42 | $43.46 | $0.96 | 1,607,418.0 | -1.04% |
| May 04, 2026 | $44.57 | $43.60 | $0.97 | 1,232,756.0 | +2.42% |
| May 01, 2026 | $44.87 | $42.79 | $2.08 | 1,878,686.0 | -3.94% |
| Apr 30, 2026 | $45.31 | $44.30 | $1.01 | 1,966,900.0 | +0.78% |
| Apr 29, 2026 | $45.15 | $43.63 | $1.52 | 2,659,503.0 | +3.27% |
| Apr 28, 2026 | $43.98 | $43.16 | $0.8274 | 1,475,661.0 | +0.91% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $49.00 | $41.63 | $7.37 | 33,834,635.0 | +6.27% |
| Apr, 2026 | $46.61 | $39.35 | $7.26 | 45,487,528.0 | -2.29% |
| Mar, 2026 | $48.95 | $33.42 | $15.53 | 70,961,073.0 | +30.60% |
| Feb, 2026 | $39.96 | $34.16 | $5.80 | 24,214,804.0 | -11.06% |
| Jan, 2026 | $40.38 | $32.74 | $7.64 | 33,381,260.0 | +10.04% |
Ypf Adr Stock (YPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.08 | $33.72 | $4.36 | 24,060,896.0 | -2.01% |
| Nov, 2025 | $39.80 | $34.41 | $5.38 | 41,194,420.0 | +1.07% |
| Oct, 2025 | $37.29 | $23.02 | $14.27 | 83,533,675.0 | +49.98% |
| Sep, 2025 | $31.48 | $22.82 | $8.66 | 71,016,224.0 | -20.28% |
| 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% |
0.52%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):