YPF Sociedad Anónima ( YPF) - Price History
Monthly price history for YPF (YPF Sociedad Anónima)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $50.44 | $50.44 |
| June 2026 | $45.47 | $45.47 |
| May 2026 | $53.01 | $53.01 |
| April 2026 | $45.16 | $45.16 |
| March 2026 | $46.22 | $46.22 |
| February 2026 | $35.39 | $35.39 |
| January 2026 | $39.79 | $39.79 |
| December 2025 | $36.16 | $36.16 |
| November 2025 | $36.82 | $36.82 |
| October 2025 | $36.43 | $36.43 |
| September 2025 | $24.29 | $24.29 |
| August 2025 | $30.47 | $30.47 |
| July 2025 | $33.54 | $33.54 |
| June 2025 | $31.45 | $31.45 |
| May 2025 | $35.38 | $35.38 |
| April 2025 | $29.80 | $29.80 |
| March 2025 | $35.04 | $35.04 |
| February 2025 | $35.05 | $35.05 |
| January 2025 | $39.47 | $39.47 |
| December 2024 | $42.51 | $42.51 |
| November 2024 | $40.30 | $40.30 |
| October 2024 | $24.51 | $24.51 |
| September 2024 | $21.21 | $21.21 |
| August 2024 | $23.70 | $23.70 |
| July 2024 | $19.94 | $19.94 |
| June 2024 | $20.12 | $20.12 |
| May 2024 | $23.21 | $23.21 |
| April 2024 | $21.96 | $21.96 |
| March 2024 | $19.80 | $19.80 |
| February 2024 | $17.30 | $17.30 |
| January 2024 | $17.28 | $17.28 |
| December 2023 | $17.19 | $17.19 |
| November 2023 | $16.61 | $16.61 |
| October 2023 | $9.93 | $9.93 |
| September 2023 | $12.25 | $12.25 |
| August 2023 | $14.44 | $14.44 |
| July 2023 | $14.89 | $14.89 |
| June 2023 | $14.89 | $14.89 |
| May 2023 | $10.99 | $10.99 |
| April 2023 | $11.12 | $11.12 |
| March 2023 | $10.98 | $10.98 |
| February 2023 | $11.77 | $11.77 |
| January 2023 | $11.95 | $11.95 |
| December 2022 | $9.19 | $9.19 |
| November 2022 | $8.39 | $8.39 |
| October 2022 | $7.64 | $7.64 |
| September 2022 | $6.21 | $6.21 |
| August 2022 | $5.49 | $5.49 |
| July 2022 | $3.71 | $3.71 |
| June 2022 | $3.26 | $3.26 |
| May 2022 | $4.50 | $4.50 |
| April 2022 | $4.24 | $4.24 |
| March 2022 | $4.83 | $4.83 |
| February 2022 | $4.20 | $4.20 |
| January 2022 | $4.32 | $4.32 |
| December 2021 | $3.82 | $3.82 |
| November 2021 | $3.58 | $3.58 |
| October 2021 | $4.20 | $4.20 |
| September 2021 | $4.66 | $4.66 |
| August 2021 | $5.21 | $5.21 |
| July 2021 | $4.36 | $4.36 |
| June 2021 | $4.68 | $4.68 |
| May 2021 | $4.70 | $4.70 |
| April 2021 | $3.78 | $3.78 |
| March 2021 | $4.11 | $4.11 |
| February 2021 | $4.33 | $4.33 |
| January 2021 | $3.65 | $3.65 |
| December 2020 | $4.70 | $4.70 |
| November 2020 | $5.03 | $5.03 |
| October 2020 | $3.22 | $3.22 |
| September 2020 | $3.57 | $3.57 |
| August 2020 | $5.58 | $5.58 |
| July 2020 | $6.23 | $6.23 |
| June 2020 | $5.75 | $5.75 |
| May 2020 | $5.04 | $5.04 |
| April 2020 | $3.84 | $3.84 |
| March 2020 | $4.17 | $4.17 |
| February 2020 | $7.99 | $7.99 |
| January 2020 | $9.39 | $9.39 |
| December 2019 | $11.58 | $11.58 |
| November 2019 | $9.61 | $9.61 |
| October 2019 | $9.36 | $9.36 |
| September 2019 | $9.25 | $9.25 |
| August 2019 | $8.56 | $8.56 |
| July 2019 | $16.45 | $16.45 |
| June 2019 | $18.07 | $18.21 |
| May 2019 | $14.72 | $14.83 |
| April 2019 | $13.43 | $13.53 |
| March 2019 | $13.90 | $14.01 |
| February 2019 | $14.03 | $14.14 |
| January 2019 | $16.23 | $16.35 |
| December 2018 | $13.29 | $13.39 |
| November 2018 | $14.76 | $14.97 |
| October 2018 | $14.79 | $15 |
| September 2018 | $15.24 | $15.45 |
| August 2018 | $14.92 | $15.13 |
| July 2018 | $16.37 | $16.60 |
| June 2018 | $13.39 | $13.58 |
| May 2018 | $17.91 | $18.16 |
| April 2018 | $21.59 | $21.89 |
| March 2018 | $21.32 | $21.62 |
| February 2018 | $22.79 | $23.11 |
| January 2018 | $23.81 | $24.15 |
| December 2017 | $22.59 | $22.91 |
| November 2017 | $22.27 | $22.69 |
| October 2017 | $24.11 | $24.56 |
| September 2017 | $21.87 | $22.28 |
| August 2017 | $19.69 | $20.06 |
| July 2017 | $19.83 | $20.20 |
| June 2017 | $21.39 | $21.90 |
| May 2017 | $24.08 | $24.66 |
| April 2017 | $25.22 | $25.83 |
| March 2017 | $23.71 | $24.28 |
| February 2017 | $20.26 | $20.75 |
| January 2017 | $21.16 | $21.67 |
| December 2016 | $16.11 | $16.50 |
| November 2016 | $16.59 | $16.99 |
| October 2016 | $17.34 | $17.76 |
| September 2016 | $17.79 | $18.22 |
| August 2016 | $16.59 | $16.99 |
| July 2016 | $18.04 | $18.47 |
| June 2016 | $18.60 | $19.20 |
| May 2016 | $20.26 | $20.91 |
| April 2016 | $19.52 | $20.15 |
| March 2016 | $17.32 | $17.88 |
| February 2016 | $17.56 | $18.12 |
| January 2016 | $16.32 | $16.84 |
| December 2015 | $15.23 | $15.72 |
| November 2015 | $17.73 | $18.30 |
| October 2015 | $20.70 | $21.36 |
| September 2015 | $14.76 | $15.23 |
| August 2015 | $20.87 | $21.54 |
| July 2015 | $22.22 | $22.93 |
| June 2015 | $26.42 | $27.43 |
| May 2015 | $26.75 | $27.77 |
| April 2015 | $29.42 | $30.54 |
| March 2015 | $26.44 | $27.45 |
| February 2015 | $24.75 | $25.69 |
| January 2015 | $22.59 | $23.45 |
| December 2014 | $25.50 | $26.47 |
| November 2014 | $32.21 | $33.44 |
| October 2014 | $33.88 | $35.17 |
| September 2014 | $35.63 | $36.99 |
| August 2014 | $31.83 | $33.04 |
| July 2014 | $34.08 | $35.38 |
| June 2014 | $31.35 | $32.68 |
| May 2014 | $28.66 | $29.88 |
| April 2014 | $27.30 | $28.46 |
| March 2014 | $29.89 | $31.16 |
| February 2014 | $25.81 | $26.91 |
| January 2014 | $21.28 | $22.19 |
| December 2013 | $31.62 | $32.96 |
| November 2013 | $28.51 | $29.72 |
| October 2013 | $20 | $20.85 |
| September 2013 | $19.31 | $20.13 |
| August 2013 | $16.19 | $16.88 |
| July 2013 | $15.62 | $16.43 |
| June 2013 | $14.04 | $14.76 |
| May 2013 | $13.69 | $14.40 |
| April 2013 | $12.60 | $13.25 |
| March 2013 | $13.59 | $14.29 |
| February 2013 | $11.98 | $12.60 |
| January 2013 | $16.13 | $16.96 |
| December 2012 | $13.84 | $14.55 |
| November 2012 | $10.81 | $11.37 |
| October 2012 | $10.45 | $11.17 |
| September 2012 | $12.16 | $13 |
| August 2012 | $11.71 | $12.51 |
| July 2012 | $10.68 | $11.41 |
| June 2012 | $11.56 | $12.35 |
| May 2012 | $11.97 | $12.79 |
| April 2012 | $13.64 | $14.58 |
| March 2012 | $26.58 | $28.41 |
| February 2012 | $24.54 | $26.23 |
| January 2012 | $32.75 | $35 |
| December 2011 | $32.45 | $34.68 |
| November 2011 | $32.76 | $35.01 |
| October 2011 | $29.98 | $33.61 |
| September 2011 | $30.51 | $34.21 |
| August 2011 | $35.17 | $39.43 |
| July 2011 | $37.97 | $42.57 |
| June 2011 | $40.18 | $45.05 |
| May 2011 | $41.21 | $46.20 |
| April 2011 | $37.72 | $44.01 |
| March 2011 | $38.17 | $44.54 |
| February 2011 | $44.26 | $51.65 |
| January 2011 | $43.15 | $50.35 |
| December 2010 | $43.17 | $50.37 |
| November 2010 | $33.57 | $39.17 |
| October 2010 | $32.98 | $39.84 |
| September 2010 | $32.28 | $38.99 |
| August 2010 | $32.95 | $39.81 |
| July 2010 | $33.63 | $40.63 |
| June 2010 | $32.21 | $38.91 |
| May 2010 | $29.63 | $35.80 |
| April 2010 | $36.94 | $44.63 |
| March 2010 | $34.84 | $43.50 |
| February 2010 | $32.88 | $41.05 |
| January 2010 | $33.43 | $41.74 |
| December 2009 | $35.04 | $43.75 |
| November 2009 | $29.85 | $37.27 |
| October 2009 | $29.07 | $37.86 |
| September 2009 | $29.25 | $38.10 |
| August 2009 | $29.97 | $39.04 |
| July 2009 | $27.26 | $35.50 |
| June 2009 | $23.46 | $30.55 |
| May 2009 | $26.33 | $34.30 |
| April 2009 | $20.64 | $28.52 |
| March 2009 | $18.03 | $24.90 |
| February 2009 | $20.99 | $29 |
| January 2009 | $31.49 | $43.50 |
| December 2008 | $33.30 | $46 |
| November 2008 | $34.62 | $47.83 |
| October 2008 | $31.95 | $45.97 |
| September 2008 | $33.66 | $48.43 |
| August 2008 | $33.51 | $48.21 |
| July 2008 | $33.19 | $47.75 |
| June 2008 | $33.13 | $47.66 |
| May 2008 | $33.09 | $47.60 |
| April 2008 | $29.12 | $43.82 |
| March 2008 | $29.17 | $43.90 |
| February 2008 | $26.41 | $39.75 |
| January 2008 | $23.18 | $37.99 |
| December 2007 | $26.33 | $43.15 |
| November 2007 | $23.92 | $39.21 |
| October 2007 | $27.02 | $44.29 |
| September 2007 | $23.67 | $38.80 |
| August 2007 | $24.34 | $39.90 |
| July 2007 | $26.68 | $43.73 |
| June 2007 | $27.58 | $45.20 |
| May 2007 | $25.94 | $42.51 |
| April 2007 | $25.85 | $42.37 |
| March 2007 | $25.74 | $42.19 |
| February 2007 | $25.50 | $43.77 |
| January 2007 | $28.07 | $48.19 |
| December 2006 | $27.93 | $47.95 |
| November 2006 | $28.20 | $48.41 |
| October 2006 | $27.25 | $46.78 |
| September 2006 | $25.46 | $43.71 |
| August 2006 | $26.48 | $45.45 |
| July 2006 | $25.96 | $44.56 |
| June 2006 | $23.60 | $40.51 |
| May 2006 | $23.59 | $40.50 |
| April 2006 | $28.66 | $51.20 |
| March 2006 | $29.58 | $52.83 |
| February 2006 | $30.43 | $54.35 |
| January 2006 | $30.16 | $53.87 |
| December 2005 | $29.10 | $51.99 |
| November 2005 | $32.92 | $58.80 |
| October 2005 | $33.21 | $60.73 |
| September 2005 | $37.57 | $68.70 |
| August 2005 | $34.50 | $63.09 |
| July 2005 | $30.79 | $56.30 |
| June 2005 | $30.46 | $55.70 |
| May 2005 | $28.06 | $51.31 |
| April 2005 | $28.24 | $51.64 |
| March 2005 | $27.32 | $52.60 |
| February 2005 | $32.03 | $61.68 |
| January 2005 | $24.31 | $46.80 |
| December 2004 | $22.85 | $44 |
| November 2004 | $22.22 | $42.79 |
| October 2004 | $20.77 | $41.50 |
| September 2004 | $20.77 | $41.50 |
| August 2004 | $19.64 | $39.25 |
| July 2004 | $20.22 | $40.39 |
| June 2004 | $19.52 | $39.01 |
| May 2004 | $19.46 | $38.88 |
| April 2004 | $19.77 | $39.50 |
| March 2004 | $18.49 | $39.79 |
| February 2004 | $17.71 | $38.10 |
| January 2004 | $17.38 | $37.40 |
| December 2003 | $17.21 | $37.02 |
| November 2003 | $15.60 | $33.56 |
| October 2003 | $15.34 | $33.01 |
| September 2003 | $12.46 | $26.80 |
| August 2003 | $11.43 | $24.60 |
| July 2003 | $12.02 | $25.86 |
| June 2003 | $11.92 | $26.60 |
| May 2003 | $11.04 | $24.65 |
| April 2003 | $8.79 | $19.61 |
| March 2003 | $7.66 | $18.78 |
| February 2003 | $6.43 | $15.75 |
| January 2003 | $5.63 | $13.79 |
| December 2002 | $4.97 | $12.17 |
| November 2002 | $4.59 | $11.25 |
| October 2002 | $3.69 | $10.05 |
| September 2002 | $3.86 | $10.50 |
| August 2002 | $4.48 | $12.20 |
| July 2002 | $3.69 | $10.05 |
| June 2002 | $3.86 | $10.52 |
| May 2002 | $4.04 | $11.01 |
| April 2002 | $5.47 | $14.90 |
| March 2002 | $6.63 | $18.05 |
| February 2002 | $6.28 | $17.10 |
| January 2002 | $6.42 | $17.48 |
| December 2001 | $7.26 | $19.75 |
| November 2001 | $5.90 | $17.90 |
| October 2001 | $5.42 | $16.45 |
| September 2001 | $5.43 | $16.50 |
| August 2001 | $6.52 | $19.80 |
| July 2001 | $7.18 | $21.80 |
| June 2001 | $7.58 | $23 |
| May 2001 | $9.55 | $29 |
| April 2001 | $9.22 | $28 |
| March 2001 | $9.46 | $28.95 |
| February 2001 | $9.92 | $30.35 |
| January 2001 | $9.73 | $30 |
| December 2000 | $9.71 | $29.94 |
| November 2000 | $10.02 | $30.88 |
| October 2000 | $9.91 | $30.75 |
| September 2000 | $10.23 | $31.75 |
| August 2000 | $11.50 | $35.69 |
| July 2000 | $11.89 | $37.12 |
| June 2000 | $12.43 | $38.81 |
| May 2000 | $10.71 | $33.44 |
| April 2000 | $10.30 | $32.38 |
| March 2000 | $11.29 | $35.50 |
| February 2000 | $11.31 | $35.56 |
| January 2000 | $11.10 | $35.12 |
| December 1999 | $11.68 | $36.94 |
| November 1999 | $12.17 | $38.50 |
| October 1999 | $12.20 | $38.81 |
| September 1999 | $12.24 | $38.94 |
| August 1999 | $12.34 | $39.25 |
| July 1999 | $12.68 | $40.56 |
| June 1999 | $11.88 | $38 |
| May 1999 | $13.17 | $42.12 |
| April 1999 | $13 | $41.81 |
| March 1999 | $9.82 | $31.56 |
| February 1999 | $9.02 | $29 |
| January 1999 | $9.84 | $31.88 |
| December 1998 | $8.62 | $27.94 |
| November 1998 | $9.18 | $29.75 |
| October 1998 | $8.87 | $28.94 |
| September 1998 | $7.97 | $26 |
| August 1998 | $6.78 | $22.12 |
| July 1998 | $8.87 | $29.25 |
| June 1998 | $9.12 | $30.06 |
| May 1998 | $9.44 | $31.12 |
| April 1998 | $10.51 | $34.88 |
| March 1998 | $10.25 | $34 |
| February 1998 | $9.53 | $31.62 |
| January 1998 | $9.11 | $30.44 |
| December 1997 | $10.23 | $34.19 |
| November 1997 | $10.06 | $33.62 |
| October 1997 | $9.51 | $32 |
| September 1997 | $10.94 | $36.81 |
| August 1997 | $9.68 | $32.56 |
| July 1997 | $9.54 | $32.31 |
| June 1997 | $9.08 | $30.75 |
| May 1997 | $8.82 | $29.88 |
| April 1997 | $8.10 | $27.62 |
| March 1997 | $7.77 | $26.50 |
| February 1997 | $7.80 | $26.62 |
| January 1997 | $8.11 | $27.88 |
| December 1996 | $7.35 | $25.25 |
| November 1996 | $6.76 | $23.25 |
| October 1996 | $6.56 | $22.75 |
| September 1996 | $6.60 | $22.88 |
| August 1996 | $6.10 | $21.12 |
| July 1996 | $6 | $21 |
| June 1996 | $6.43 | $22.50 |
| May 1996 | $6.29 | $22 |
| April 1996 | $6.20 | $21.88 |
| March 1996 | $5.70 | $20.12 |
| February 1996 | $5.49 | $19.38 |
| January 1996 | $6.35 | $22.62 |
| December 1995 | $6.07 | $21.62 |
| November 1995 | $5.47 | $19.50 |
| October 1995 | $4.76 | $17.12 |
| September 1995 | $4.96 | $17.88 |
| August 1995 | $4.89 | $17.62 |
| July 1995 | $4.77 | $17.38 |
| June 1995 | $5.18 | $18.88 |
| May 1995 | $5.56 | $20.25 |
| April 1995 | $5.51 | $20.25 |
| March 1995 | $5.17 | $19 |
| February 1995 | $5.17 | $19 |
| January 1995 | $5.56 | $20.62 |
| December 1994 | $5.76 | $21.38 |
| November 1994 | $6.09 | $22.62 |
| October 1994 | $6.44 | $24.12 |
| September 1994 | $6.74 | $25.25 |
| August 1994 | $6.91 | $25.88 |
| July 1994 | $6.72 | $25.38 |
| June 1994 | $6.32 | $23.88 |
| May 1994 | $6.99 | $26.38 |
| April 1994 | $6.51 | $24.75 |
| March 1994 | $6.24 | $23.75 |
| February 1994 | $7.20 | $27.38 |
| January 1994 | $7.59 | $28.88 |
| December 1993 | $6.78 | $26 |
| November 1993 | $6.46 | $24.75 |
| October 1993 | $7.11 | $27.25 |
| September 1993 | $6.57 | $25.38 |
| August 1993 | $6.18 | $23.88 |
| July 1993 | $5.24 | $20.25 |
| June 1993 | $5.63 | $21.75 |
YPF
Price: $50.44
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.04 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Argentina
Volume: 4.5 million
Ebitda: 1.3 billionMarket Capitalization: 17.4 billion