YPF Sociedad Anónima
YPFNYSEEnergy● Active
$54.23
+$0.73(+1.36%)
Market Cap$21.3B
P/E Ratio—
52W High$56.15
52W Low$22.82
YPF Sociedad Anónima（YPF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ypf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.15
Jun 1, 2026
-3.5% from here
5-Year Low5Y
$2.82
Jul 21, 2022
+1.8K% from low
IPO Priceadj.
$21.88
Jun 29, 1993
+147.5% since IPO
1 Year Ago
$33.71
Jun 9, 2025
+60.7% in 1Y
5 Years Ago
$5.51
Jun 8, 2021
+882.9% in 5Y
10 Years Ago
$21.98
Jun 8, 2016
+146.4% in 10Y
Historical Price Data · YPF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $54.25 | $54.79 | $53.73 | $54.20 | $54.20 | 413K | -0.09% |
| Jun 5, 2026 | $54.76 | $55.46 | $53.20 | $53.50 | $53.50 | 1.5M | -2.30% |
| Jun 4, 2026 | $54.25 | $55.66 | $54.00 | $55.12 | $55.12 | 1.2M | +1.60% |
| Jun 3, 2026 | $55.95 | $56.09 | $54.35 | $54.90 | $54.90 | 2.2M | -1.88% |
| Jun 2, 2026 | $54.54 | $55.74 | $54.31 | $55.31 | $55.31 | 1.8M | +1.41% |
| Jun 1, 2026 | $53.90 | $56.15 | $53.84 | $54.74 | $54.74 | 2.9M | +1.56% |
| May 29, 2026 | $52.18 | $53.12 | $51.83 | $53.01 | $53.01 | 1.9M | +1.59% |
| May 28, 2026 | $52.01 | $53.61 | $51.16 | $52.00 | $52.00 | 2.7M | -0.02% |
| May 27, 2026 | $48.35 | $52.02 | $47.92 | $51.59 | $51.59 | 4.6M | +6.70% |
| May 26, 2026 | $47.97 | $49.00 | $47.50 | $48.60 | $48.60 | 2.4M | +1.31% |
| May 22, 2026 | $48.00 | $48.93 | $47.64 | $47.99 | $47.99 | 1.2M | -0.02% |
| May 21, 2026 | $47.93 | $49.00 | $47.49 | $47.94 | $47.94 | 2.1M | +0.02% |
| May 20, 2026 | $47.66 | $48.90 | $46.45 | $47.07 | $47.07 | 2.3M | -1.24% |
| May 19, 2026 | $47.98 | $48.74 | $47.08 | $47.96 | $47.96 | 3.4M | -0.04% |
| May 18, 2026 | $44.13 | $47.78 | $44.05 | $47.48 | $47.48 | 5.8M | +7.59% |
| May 15, 2026 | $44.19 | $44.79 | $43.41 | $43.66 | $43.66 | 1.0M | -1.20% |
| May 14, 2026 | $43.44 | $44.61 | $43.21 | $44.17 | $44.17 | 1.1M | +1.68% |
| May 13, 2026 | $44.95 | $45.18 | $43.47 | $43.53 | $43.53 | 1.5M | -3.16% |
| May 12, 2026 | $45.16 | $45.79 | $44.86 | $44.95 | $44.95 | 1.6M | -0.47% |
| May 11, 2026 | $42.91 | $45.04 | $42.52 | $44.93 | $44.93 | 1.9M | +4.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · YPF
Jan 1 → Dec 31 · 6 years2026+48.2%$36.57 → $54.20
+48.2%
2025-15.7%$42.88 → $36.16
-15.7%
2024+147.9%$17.15 → $42.51
+147.9%
2023+86.2%$9.23 → $17.19
+86.2%
2022+138.7%$3.85 → $9.19
+138.7%
2021-31.0%$5.54 → $3.82
-31.0%
Best Year2024 · +147.9%
Worst Year2021 · -31.0%
Positive Years4 / 6
Avg Annual Return+62.4%
6Y Total Return+878.3%
6Y CAGR~+46.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in YPF?
If you invested $1,000 in YPF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,464
Total Return+146.4%
CAGR~+9.4% / yr
Profit+$1,464
Based on Jun 8, 2016 · $21.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
YPF Sociedad Anónima（YPF）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $54.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YPF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YPF 历史股价FMP 日线复权 OHLCV