YPF Sociedad Anonima (YPF) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 63 out of 100 (momentum 60 · quality 47 · valuation 97), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -15% vs the 50-day and -5.6% vs the 200-day average, 24.2% below the 52-week high and +33.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: YPF Sociedad Anonima trades 15.0% below its 50-day and 5.6% below its 200-day moving average. (as of 2026-11-02)

YPF is an integrated energy company that explores for and produces crude oil and natural gas, then refines, transports and sells fuels, petrochemicals and agribusiness inputs such as fertilisers and animal feed. It organises itself into Upstream, Midstream and Downstream, LNG and Integrated Gas, and New Energies segments, and it also generates power.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the YPF overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	45.57	46.38	43.75	43.85	-6.70%	1,887,783
2026-10-30	47.73	47.73	46.46	47.00	-1.69%	1,120,900
2026-10-29	49.85	50.00	47.59	47.81	-3.10%	1,303,400
2026-10-28	48.98	49.41	48.37	49.34	+1.84%	986,000
2026-10-27	49.07	50.23	48.38	48.45	-1.60%	690,100
2026-10-26	49.00	49.64	46.51	49.24	-2.84%	2,632,500
2026-10-23	49.52	50.90	49.19	50.68	+3.07%	948,208
2026-10-22	50.40	50.83	47.96	49.17	-2.38%	869,039
2026-10-21	50.87	51.30	49.75	50.37	-0.81%	744,505
2026-10-20	50.99	51.93	50.15	50.78	+0.18%	872,284
2026-10-19	52.12	52.12	50.14	50.69	-2.71%	1,030,100
2026-10-16	51.17	52.25	51.15	52.10	+1.94%	953,100
2026-10-15	52.00	52.07	50.70	51.11	-2.18%	1,284,300
2026-10-14	52.10	53.02	51.94	52.25	+0.89%	811,700
2026-10-13	51.98	52.72	51.25	51.79	-0.35%	1,015,603
2026-10-12	50.69	52.27	50.01	51.97	+3.86%	717,631
2026-10-09	49.68	51.52	49.50	50.04	+0.28%	1,197,600
2026-10-08	50.19	50.71	49.48	49.90	+0.85%	1,179,500
2026-10-07	51.31	51.55	49.41	49.48	-3.28%	928,800
2026-10-06	50.98	51.76	50.50	51.16	-0.16%	1,010,000
2026-10-05	50.53	51.84	50.40	51.24	+3.16%	1,178,000
2026-10-02	48.64	50.17	48.36	49.67	+0.81%	795,700
2026-10-01	50.00	50.39	48.95	49.27	-1.72%	985,500
2026-09-30	50.46	50.82	50.00	50.13	-0.36%	1,058,900
2026-09-29	50.71	50.99	49.92	50.31	-2.06%	1,189,400
2026-09-28	53.00	53.00	51.25	51.37	-1.40%	1,061,300
2026-09-25	53.00	53.36	51.84	52.10	-2.82%	806,700
2026-09-24	54.47	55.08	53.14	53.61	-0.59%	730,700
2026-09-23	53.88	55.60	52.99	53.93	+1.09%	1,553,700
2026-09-22	52.80	54.21	52.71	53.35	+0.32%	2,340,200
2026-09-21	54.52	54.88	52.57	53.18	-3.24%	1,310,400
2026-09-18	54.40	54.98	54.10	54.96	+0.88%	908,200
2026-09-17	54.01	54.87	54.01	54.48	-0.31%	767,000
2026-09-16	56.64	56.93	54.28	54.65	-5.14%	1,093,200
2026-09-15	56.28	57.87	56.02	57.61	+2.27%	1,637,400
2026-09-14	56.06	57.30	55.60	56.33	+1.40%	1,355,000
2026-09-11	55.11	57.10	54.54	55.55	-0.91%	2,282,600
2026-09-10	55.21	56.94	54.90	56.06	+2.66%	3,070,600
2026-09-09	53.71	55.24	52.79	54.61	+2.86%	2,740,100
2026-09-08	53.60	53.99	52.19	53.09	+0.89%	876,500
2026-09-04	51.97	53.04	51.35	52.62	+0.40%	714,700
2026-09-03	54.25	55.19	52.20	52.41	-2.78%	1,084,000
2026-09-02	52.04	54.14	52.03	53.91	+2.76%	976,200
2026-09-01	52.23	52.76	51.67	52.46	+1.71%	903,500
2026-08-31	50.90	52.17	50.90	51.58	+2.75%	1,051,800
2026-08-28	50.68	50.95	50.15	50.20	-0.55%	717,200
2026-08-27	50.23	51.60	49.95	50.48	+0.42%	746,700
2026-08-26	49.84	50.90	49.41	50.27	+0.52%	794,100
2026-08-25	50.75	51.00	49.58	50.01	-2.48%	1,084,131
2026-08-24	50.80	51.88	49.95	51.28	+0.20%	1,155,489
2026-08-21	51.05	51.94	50.71	51.18	+0.51%	510,000
2026-08-20	51.00	51.62	50.45	50.92	+1.72%	836,400
2026-08-19	51.13	51.85	49.96	50.06	-1.22%	979,900
2026-08-18	53.04	53.44	50.56	50.68	-3.83%	1,392,900
2026-08-17	51.12	52.85	50.88	52.70	+5.29%	1,926,000
2026-08-14	49.64	50.34	49.51	50.05	+1.21%	916,100
2026-08-13	48.40	49.52	48.11	49.45	+1.12%	874,600
2026-08-12	48.34	49.55	47.86	48.90	-0.51%	938,400
2026-08-11	51.74	52.99	48.44	49.15	-3.51%	2,199,800
2026-08-10	49.92	51.39	49.80	50.94	+3.62%	1,318,400
2026-08-07	48.94	50.09	48.92	49.16	-0.91%	929,200
2026-08-06	49.44	50.57	48.72	49.61	+1.93%	693,100
2026-08-05	50.00	50.08	48.58	48.67	-1.95%	1,487,200
2026-08-04	50.38	51.02	49.07	49.64	-2.78%	1,342,300
2026-08-03	51.50	52.45	51.00	51.06	-2.82%	896,700
2026-07-31	52.80	53.47	51.97	52.54	+0.75%	951,000
2026-07-30	50.64	52.39	50.36	52.15	+3.64%	1,005,000
2026-07-29	51.01	51.58	49.56	50.32	+0.96%	909,600
2026-07-28	50.72	51.09	49.24	49.84	-2.08%	1,045,800
2026-07-27	50.40	50.99	50.13	50.90	-0.97%	772,800
2026-07-24	51.50	51.70	50.53	51.40	-1.00%	786,000
2026-07-23	53.53	53.57	51.89	51.92	-1.12%	872,700
2026-07-22	52.00	52.69	51.77	52.51	+2.30%	1,542,200
2026-07-21	50.98	51.60	50.70	51.33	+1.76%	835,100
2026-07-20	49.25	50.49	48.85	50.44	+1.53%	888,400
2026-07-17	49.50	49.82	48.73	49.68	+2.54%	986,400
2026-07-16	50.36	50.64	48.38	48.45	-3.60%	1,087,200
2026-07-15	49.80	50.42	49.29	50.26	+0.92%	1,518,100
2026-07-14	49.88	50.44	49.21	49.80	+0.61%	2,258,000
2026-07-13	48.02	49.57	47.89	49.50	+4.04%	2,135,900
2026-07-10	47.00	47.64	47.00	47.58	+1.15%	587,900
2026-07-09	47.61	47.81	46.04	47.04	-1.80%	1,227,800
2026-07-08	47.77	50.05	47.70	47.90	+1.63%	3,240,600
2026-07-07	46.31	47.57	45.74	47.13	+2.19%	1,543,300
2026-07-06	45.39	46.48	45.00	46.12	+3.87%	1,233,800
2026-07-02	44.94	45.55	44.21	44.40	-1.25%	1,012,600
2026-07-01	44.89	45.61	44.02	44.96	-1.12%	1,059,800
2026-06-30	46.00	46.36	45.32	45.47	+0.49%	1,301,500
2026-06-29	46.70	46.85	45.22	45.25	-0.18%	1,431,900
2026-06-26	45.35	45.97	44.90	45.33	-0.94%	989,300
2026-06-25	45.50	46.26	44.70	45.76	+0.31%	1,617,200
2026-06-24	47.30	47.50	45.40	45.62	-5.04%	2,800,000
2026-06-23	49.11	49.17	47.53	48.04	-2.89%	1,462,000
2026-06-22	50.58	50.91	49.03	49.47	-1.94%	1,462,000
2026-06-18	50.55	50.90	49.50	50.45	-0.79%	2,250,900
2026-06-17	51.23	51.88	50.68	50.85	-0.76%	1,908,000
2026-06-16	52.00	52.60	50.50	51.24	-2.57%	3,114,200
2026-06-15	54.00	54.25	52.04	52.59	-5.90%	2,514,500
2026-06-12	56.00	56.93	55.10	55.89	-0.82%	1,383,500
2026-06-11	55.12	57.49	55.10	56.35	+3.83%	2,812,200
2026-06-10	54.20	55.86	53.71	54.27	+1.23%	1,156,300
2026-06-09	53.74	54.20	52.30	53.61	+0.13%	1,280,700
2026-06-08	54.25	54.79	53.50	53.54	+0.07%	1,326,900
2026-06-05	54.76	55.46	53.20	53.50	-2.94%	1,523,600
2026-06-04	54.25	55.66	54.00	55.12	+0.40%	1,202,600
2026-06-03	55.95	56.09	54.35	54.90	-0.74%	2,236,800
2026-06-02	54.54	55.74	54.31	55.31	+1.04%	1,799,900
2026-06-01	53.90	56.15	53.84	54.74	+3.26%	2,934,100
2026-05-29	52.18	53.12	51.83	53.01	+1.94%	1,893,300
2026-05-28	52.01	53.61	51.16	52.00	+0.79%	2,720,400
2026-05-27	48.35	52.02	47.92	51.59	+6.15%	4,640,100
2026-05-26	47.97	49.00	47.50	48.60	+1.27%	2,401,532
2026-05-22	48.00	48.93	47.64	47.99	+0.10%	1,187,900
2026-05-21	47.93	49.00	47.49	47.94	+1.85%	2,068,900
2026-05-20	47.66	48.90	46.45	47.07	-1.86%	2,323,800
2026-05-19	47.98	48.74	47.08	47.96	+1.01%	3,449,600
2026-05-18	44.13	47.78	44.05	47.48	+8.75%	5,812,400
2026-05-15	44.19	44.79	43.41	43.66	-1.15%	1,002,700
2026-05-14	43.44	44.61	43.21	44.17	+1.47%	1,078,800
2026-05-13	44.95	45.18	43.47	43.53	-3.16%	1,484,400
2026-05-12	45.16	45.79	44.86	44.95	+0.04%	1,599,000
2026-05-11	42.91	45.04	42.52	44.93	+6.04%	1,943,100
2026-05-08	42.85	43.00	41.81	42.37	-1.00%	2,148,400
2026-05-07	42.30	42.98	41.63	42.80	-1.06%	1,682,700
2026-05-06	43.00	43.59	42.42	43.26	-1.61%	2,158,000
2026-05-05	44.39	44.42	43.46	43.97	-1.04%	1,609,200
2026-05-04	43.84	44.57	43.60	44.43	+2.42%	1,232,800
2026-05-01	44.87	44.87	42.79	43.38	-3.94%	1,878,800
2026-04-30	44.51	45.31	44.30	45.16	+0.78%	1,977,100
2026-04-29	44.00	45.15	43.63	44.81	+3.27%	2,659,700
2026-04-28	43.58	43.98	43.16	43.39	+0.91%	1,475,700
2026-04-27	43.45	43.84	42.73	43.00	+0.14%	1,734,300
2026-04-24	43.12	43.44	42.02	42.94	-0.85%	1,429,500
2026-04-23	43.53	43.77	43.12	43.31	+0.37%	1,824,500
2026-04-22	44.06	44.37	42.98	43.15	+0.07%	1,548,900
2026-04-21	41.08	43.66	41.08	43.12	+5.22%	3,375,500
2026-04-20	40.64	41.31	40.41	40.98	+0.96%	1,313,200
2026-04-17	40.44	41.00	39.35	40.59	-3.06%	3,030,100
2026-04-16	41.67	42.02	41.39	41.87	+0.79%	1,239,200
2026-04-15	41.79	42.35	41.39	41.54	-1.35%	2,023,200
2026-04-14	43.37	43.38	41.73	42.11	-3.22%	1,905,200
2026-04-13	43.66	44.48	43.14	43.51	+1.30%	2,057,000
2026-04-10	42.62	43.19	42.57	42.95	+0.61%	1,092,400
2026-04-09	43.66	44.00	42.46	42.69	-1.82%	2,023,800
2026-04-08	41.93	43.69	41.35	43.48	-1.56%	2,949,100
2026-04-07	44.23	45.11	43.30	44.17	+0.66%	2,578,600
2026-04-06	45.09	45.28	43.62	43.88	-2.96%	1,572,600
2026-04-02	46.00	46.61	44.45	45.22	+2.05%	1,981,800
2026-04-01	44.85	46.22	43.65	44.31	-4.13%	5,786,800
2026-03-31	46.55	48.96	45.46	46.22	+0.22%	5,833,100
2026-03-30	46.70	47.84	45.80	46.12	+2.10%	4,944,800
2026-03-27	43.97	46.99	43.68	45.17	+3.41%	6,302,100
2026-03-26	42.80	44.90	42.80	43.68	+1.16%	3,982,900
2026-03-25	41.84	43.19	41.64	43.18	+1.46%	2,583,800
2026-03-24	41.51	43.47	41.49	42.56	+3.28%	1,825,400
2026-03-23	41.00	42.42	41.00	41.21	-1.69%	3,458,300
2026-03-20	41.62	43.40	41.03	41.92	+0.79%	5,984,200
2026-03-19	39.75	42.60	39.70	41.59	+5.34%	7,904,600
2026-03-18	37.79	39.79	37.68	39.48	+3.59%	2,152,000
2026-03-17	37.60	38.72	37.40	38.11	+1.76%	1,986,400
2026-03-16	38.20	38.29	37.18	37.45	-2.09%	1,686,400
2026-03-13	38.27	38.98	37.60	38.25	-0.03%	1,598,400
2026-03-12	39.35	39.94	38.19	38.26	-2.60%	2,099,700
2026-03-11	37.46	39.38	37.37	39.28	+7.09%	3,877,500
2026-03-10	36.53	37.75	36.16	36.68	-0.27%	2,325,725
2026-03-09	37.24	38.58	36.52	36.78	-0.30%	3,093,942
2026-03-06	36.05	38.10	35.91	36.89	+2.53%	2,377,800
2026-03-05	34.94	35.98	34.89	35.98	+2.22%	1,681,000
2026-03-04	34.87	35.58	34.05	35.20	+1.53%	1,329,700
2026-03-03	34.82	35.49	33.42	34.67	-1.92%	1,633,400
2026-03-02	35.88	36.95	35.07	35.35	-0.11%	2,334,300
2026-02-27	36.34	36.75	34.16	35.39	-2.45%	3,123,300
2026-02-26	36.68	37.19	35.82	36.28	-2.76%	1,249,400
2026-02-25	38.00	38.00	37.13	37.31	-1.84%	859,000
2026-02-24	37.80	38.17	37.56	38.01	+1.31%	724,400
2026-02-23	38.57	38.85	37.52	37.52	-2.57%	1,163,400
2026-02-20	38.31	38.81	37.92	38.51	+0.03%	721,500
2026-02-19	37.43	39.00	37.43	38.50	+3.00%	1,227,600
2026-02-18	37.49	37.69	36.71	37.38	+1.00%	662,500
2026-02-17	37.21	37.39	36.04	37.01	-0.96%	782,400
2026-02-13	37.48	37.98	36.83	37.37	+0.13%	871,000
2026-02-12	39.34	39.69	37.10	37.32	-4.28%	1,459,300
2026-02-11	39.75	39.96	38.84	38.99	-0.28%	1,091,900
2026-02-10	38.12	39.65	37.82	39.10	+2.12%	1,359,600
2026-02-09	38.20	38.48	37.22	38.29	+0.39%	962,900
2026-02-06	38.11	38.90	37.95	38.14	+1.71%	1,093,900
2026-02-05	38.63	39.15	37.37	37.50	-5.04%	1,313,800
2026-02-04	39.15	39.50	38.10	39.49	+1.33%	1,816,100
2026-02-03	38.75	39.02	37.57	38.97	+0.28%	2,029,400
2026-02-02	38.75	39.50	38.31	38.86	-2.34%	1,726,900
2026-01-30	39.05	40.38	38.77	39.79	+0.05%	2,984,900
2026-01-29	39.15	39.85	37.67	39.77	+3.03%	2,734,700
2026-01-28	38.50	38.90	37.89	38.60	+0.84%	1,631,400
2026-01-27	36.84	38.43	36.74	38.28	+4.79%	2,066,100
2026-01-26	36.65	37.38	36.32	36.53	+0.30%	1,554,200
2026-01-23	36.30	36.95	36.00	36.42	+2.05%	1,375,500
2026-01-22	36.00	36.30	35.16	35.69	-1.11%	1,076,400
2026-01-21	34.94	36.10	34.80	36.09	+4.55%	1,159,700
2026-01-20	33.72	34.99	33.57	34.52	+0.61%	1,155,400
2026-01-16	33.81	34.85	33.81	34.31	+1.75%	1,255,600
2026-01-15	34.08	34.58	33.69	33.72	-2.40%	1,109,900
2026-01-14	34.79	35.42	34.42	34.55	-0.80%	2,119,700
2026-01-13	34.10	34.85	33.88	34.83	+2.99%	2,075,100
2026-01-12	33.64	34.19	33.32	33.82	-0.76%	1,121,000
2026-01-09	34.06	34.23	33.37	34.08	+0.83%	1,196,700
2026-01-08	32.97	33.99	32.74	33.80	+3.11%	1,535,000
2026-01-07	34.59	34.94	32.78	32.78	-4.68%	2,969,200
2026-01-06	36.38	36.63	34.34	34.39	-5.47%	1,844,400
2026-01-05	36.24	36.46	35.09	36.38	+0.25%	1,508,100
2026-01-02	36.57	36.74	35.67	36.29	+0.36%	947,400
2025-12-31	36.03	36.42	35.92	36.16	+0.22%	343,700
2025-12-30	36.61	36.81	35.85	36.08	-1.04%	1,042,300
2025-12-29	36.05	37.27	35.88	36.46	+1.39%	1,632,100
2025-12-26	36.00	36.17	35.75	35.96	-0.17%	613,400
2025-12-24	35.80	36.18	35.58	36.02	+0.31%	387,800
2025-12-23	35.35	36.57	35.35	35.91	+1.13%	980,000
2025-12-22	36.00	36.03	35.41	35.51	-0.08%	678,900
2025-12-19	35.73	36.10	35.24	35.54	-0.20%	1,093,100
2025-12-18	34.10	35.74	34.10	35.61	+4.55%	1,625,000
2025-12-17	34.75	35.10	33.75	34.06	-0.23%	1,175,900
2025-12-16	34.80	34.90	33.72	34.14	-2.76%	1,633,100
2025-12-15	35.03	35.38	34.47	35.11	+0.23%	1,307,300
2025-12-12	35.44	35.74	34.65	35.03	-1.46%	1,020,800
2025-12-11	35.51	35.87	34.89	35.55	-1.44%	1,376,700
2025-12-10	35.75	36.49	35.46	36.07	+0.95%	1,038,700
2025-12-09	35.94	36.11	35.37	35.73	-0.58%	841,700
2025-12-08	35.81	36.14	35.27	35.94	+0.42%	682,800
2025-12-05	37.61	38.08	35.73	35.79	-2.32%	1,604,200
2025-12-04	37.99	38.05	36.57	36.64	-1.64%	1,192,300
2025-12-03	36.13	37.57	36.13	37.25	+3.16%	1,453,500
2025-12-02	36.50	36.92	36.10	36.11	-0.88%	1,548,100
2025-12-01	36.49	37.45	36.23	36.43	-1.06%	1,149,800
2025-11-28	36.42	37.17	36.37	36.82	+2.11%	964,900
2025-11-26	35.46	36.49	35.46	36.06	+2.04%	1,648,400
2025-11-25	35.60	36.02	34.43	35.34	+0.14%	2,243,300
2025-11-24	35.12	35.55	34.42	35.29	-1.15%	2,266,600
2025-11-21	36.75	36.92	35.24	35.70	-3.54%	2,245,400
2025-11-20	38.66	38.93	36.86	37.01	-4.29%	2,111,600
2025-11-19	38.55	39.12	38.19	38.67	+0.03%	1,769,900
2025-11-18	37.86	39.38	37.27	38.66	+0.47%	1,937,600
2025-11-17	38.62	39.22	38.00	38.48	-0.49%	1,736,500
2025-11-14	36.85	39.80	36.37	38.67	+3.84%	3,314,400
2025-11-13	37.78	38.19	36.65	37.24	-1.77%	1,683,700
2025-11-12	37.60	38.49	37.45	37.91	+1.04%	1,958,900
2025-11-11	37.49	38.25	37.17	37.52	+0.83%	2,047,600
2025-11-10	37.50	37.89	36.06	37.21	+2.62%	2,359,700
2025-11-07	35.91	36.89	35.34	36.26	-0.71%	2,128,600
2025-11-06	37.19	37.66	36.09	36.52	-1.35%	1,880,600
2025-11-05	37.55	37.63	36.47	37.02	+2.18%	2,448,500
2025-11-04	35.88	37.02	35.50	36.23	-2.24%	2,572,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+24.98%). Worst month: Jun (-13.05%). Based on 2 years of daily data (2025–2026).

Jan-0.93%
Feb-8.92%
Mar+16.47%
Apr-7.07%
May+21.60%
Jun-13.05%
Jul+11.75%
Aug-3.48%
Sep-12.24%
Oct+24.98%
Nov-0.65%
Dec-0.74%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is YPF Sociedad Anonima's (YPF) latest close?

43.85 on 2026-11-02, from the Closelook data lake's daily price record.

What is YPF's 52-week high and low?

57.87 high and 32.74 low over the trailing 52 weeks, as of 2026-11-02.

What is YPF Sociedad Anonima's strongest and weakest month historically?

Historically, YPF's strongest calendar month has been Oct (average +24.98%) and its weakest Jun (average -13.05%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is YPF Sociedad Anonima's Closelooknet score?

63 out of 100 (momentum 60 · quality 47 · valuation 97), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on YPF?

Mixed moving-average stack: Trades -15% vs the 50-day and -5.6% vs the 200-day average, 24.2% below the 52-week high and +33.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is YPF above its 50-day and 200-day moving averages?

YPF Sociedad Anonima trades 15.0% below its 50-day and 5.6% below its 200-day moving average (12.1% below its 20-day). As of 2026-11-02.