Get the Stockscreener App
34.27
1.15%
0.39
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 June 06, 2025, is $34.27.
- 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 1,420% to $34.27 now.
- The 52-week high stock price for YPF is $47.43, representing a 38.40% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for YPF is $16.18, indicating a -52.79% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $34.58 | $33.45 | $1.12 | 1,008,922.0 | +1.15% |
| Jun 05, 2025 | $34.24 | $33.55 | $0.69 | 1,023,361.0 | +0.80% |
| Jun 04, 2025 | $35.70 | $33.60 | $2.10 | 2,086,323.0 | -4.84% |
| Jun 03, 2025 | $35.68 | $34.12 | $1.56 | 1,219,089.0 | +2.02% |
| Jun 02, 2025 | $36.25 | $34.59 | $1.66 | 1,586,225.0 | -2.15% |
| May 30, 2025 | $36.13 | $34.93 | $1.20 | 3,080,217.0 | -2.43% |
| May 29, 2025 | $37.50 | $36.13 | $1.37 | 1,517,114.0 | -1.89% |
| May 28, 2025 | $37.67 | $35.45 | $2.22 | 2,040,212.0 | +1.07% |
| May 27, 2025 | $36.95 | $36.28 | $0.6714 | 1,628,886.0 | +0.14% |
| May 23, 2025 | $36.63 | $35.11 | $1.52 | 1,072,625.0 | +1.11% |
| May 22, 2025 | $36.68 | $35.13 | $1.55 | 1,451,321.0 | +0.53% |
| May 21, 2025 | $37.18 | $35.86 | $1.32 | 1,863,121.0 | -1.56% |
| May 20, 2025 | $37.04 | $36.04 | $1.00 | 1,988,927.0 | -1.11% |
| May 19, 2025 | $37.44 | $35.76 | $1.68 | 2,723,176.0 | +2.87% |
| May 16, 2025 | $35.98 | $35.12 | $0.86 | 1,289,212.0 | +0.31% |
| May 15, 2025 | $35.92 | $34.41 | $1.51 | 2,692,380.0 | -1.30% |
| May 14, 2025 | $36.44 | $35.01 | $1.43 | 2,732,848.0 | +0.92% |
| May 13, 2025 | $36.40 | $34.91 | $1.49 | 3,073,535.0 | +1.07% |
| May 12, 2025 | $35.65 | $33.60 | $2.05 | 4,803,654.0 | +8.65% |
| May 09, 2025 | $32.81 | $31.18 | $1.63 | 4,190,351.0 | +6.03% |
| May 08, 2025 | $31.12 | $29.33 | $1.79 | 2,591,707.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $36.25 | $33.45 | $2.80 | 7,932,842.0 | -3.14% |
| 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% |
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):