Pampa Energía S.A. (BCBA:PAMP)
 4,915.00
 +295.00 (6.39%)
  Oct 29, 2025, 5:00 PM BRT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,690.00 | 5,000.00 | 4,655.00 | 4,915.00 | 4,915.00 | 6.39% | 5,068,109 | 
| Oct 28, 2025 | 4,515.00 | 4,780.00 | 4,407.50 | 4,620.00 | 4,620.00 | 2.16% | 4,366,571 | 
| Oct 27, 2025 | 4,385.00 | 4,815.00 | 4,307.50 | 4,522.50 | 4,522.50 | 15.37% | 6,060,442 | 
| Oct 24, 2025 | 3,900.00 | 3,990.00 | 3,880.00 | 3,920.00 | 3,920.00 | 0.71% | 2,077,751 | 
| Oct 23, 2025 | 3,870.00 | 4,007.50 | 3,867.50 | 3,892.50 | 3,892.50 | 0.71% | 2,995,410 | 
| Oct 22, 2025 | 3,825.00 | 3,897.50 | 3,777.50 | 3,865.00 | 3,865.00 | 1.11% | 3,906,637 | 
| Oct 21, 2025 | 3,760.00 | 3,917.50 | 3,705.00 | 3,822.50 | 3,822.50 | 1.39% | 3,089,501 | 
| Oct 20, 2025 | 3,950.00 | 4,017.50 | 3,762.50 | 3,770.00 | 3,770.00 | -4.01% | 2,447,039 | 
| Oct 17, 2025 | 3,760.00 | 3,940.00 | 3,760.00 | 3,927.50 | 3,927.50 | 2.08% | 1,092,358 | 
| Oct 16, 2025 | 3,857.50 | 3,915.00 | 3,780.00 | 3,847.50 | 3,847.50 | -0.26% | 1,402,027 | 
| Oct 15, 2025 | 3,780.00 | 3,990.00 | 3,780.00 | 3,857.50 | 3,857.50 | 2.32% | 2,326,132 | 
| Oct 14, 2025 | 3,907.50 | 4,010.00 | 3,652.50 | 3,770.00 | 3,770.00 | -3.08% | 2,579,246 | 
| Oct 13, 2025 | 3,702.50 | 3,915.00 | 3,632.50 | 3,890.00 | 3,890.00 | 0.78% | 1,758,063 | 
| Oct 10, 2025 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.92% | - | 
| Oct 9, 2025 | 3,782.50 | 3,955.00 | 3,780.00 | 3,825.00 | 3,825.00 | 1.39% | 2,496,165 | 
| Oct 8, 2025 | 3,730.00 | 3,787.50 | 3,702.50 | 3,772.50 | 3,772.50 | 1.14% | 1,232,710 | 
| Oct 7, 2025 | 3,650.00 | 3,750.00 | 3,600.00 | 3,730.00 | 3,730.00 | 1.36% | 1,149,498 | 
| Oct 6, 2025 | 3,717.50 | 3,720.00 | 3,642.50 | 3,680.00 | 3,680.00 | -0.74% | 1,040,384 | 
| Oct 3, 2025 | 3,750.00 | 3,795.00 | 3,655.00 | 3,707.50 | 3,707.50 | -1.13% | 1,127,964 | 
| Oct 2, 2025 | 3,700.00 | 3,760.00 | 3,595.00 | 3,750.00 | 3,750.00 | 2.46% | 1,740,926 | 
| Oct 1, 2025 | 3,555.00 | 3,757.50 | 3,555.00 | 3,660.00 | 3,660.00 | -0.61% | 1,878,899 | 
| Sep 30, 2025 | 3,590.00 | 3,695.00 | 3,502.50 | 3,682.50 | 3,682.50 | 2.36% | 2,054,408 | 
| Sep 29, 2025 | 3,650.00 | 3,700.00 | 3,572.50 | 3,597.50 | 3,597.50 | -1.10% | 1,075,585 | 
| Sep 26, 2025 | 3,575.00 | 3,720.00 | 3,450.00 | 3,637.50 | 3,637.50 | 1.82% | 3,336,005 | 
| Sep 25, 2025 | 3,680.00 | 3,680.00 | 3,505.00 | 3,572.50 | 3,572.50 | -2.86% | 1,380,235 | 
| Sep 24, 2025 | 3,800.00 | 3,830.00 | 3,650.00 | 3,677.50 | 3,677.50 | -0.07% | 2,440,517 | 
| Sep 23, 2025 | 3,662.50 | 3,745.00 | 3,487.50 | 3,680.00 | 3,680.00 | 0.07% | 2,459,351 | 
| Sep 22, 2025 | 3,625.00 | 3,900.00 | 3,612.50 | 3,677.50 | 3,677.50 | 2.94% | 3,285,181 | 
| Sep 19, 2025 | 3,510.00 | 3,590.00 | 3,412.50 | 3,572.50 | 3,572.50 | 1.85% | 5,213,160 | 
| Sep 18, 2025 | 3,595.00 | 3,610.00 | 3,432.50 | 3,507.50 | 3,507.50 | -2.43% | 5,272,037 | 
| Sep 17, 2025 | 3,640.00 | 3,687.50 | 3,580.00 | 3,595.00 | 3,595.00 | -1.17% | 974,648 | 
| Sep 16, 2025 | 3,570.00 | 3,655.00 | 3,555.00 | 3,637.50 | 3,637.50 | 2.61% | 1,877,462 | 
| Sep 15, 2025 | 3,500.00 | 3,645.00 | 3,470.00 | 3,545.00 | 3,545.00 | 0.93% | 2,221,244 | 
| Sep 12, 2025 | 3,600.00 | 3,630.00 | 3,455.00 | 3,512.50 | 3,512.50 | -2.09% | 2,029,579 | 
| Sep 11, 2025 | 3,615.00 | 3,635.00 | 3,510.00 | 3,587.50 | 3,587.50 | 0.21% | 1,639,422 | 
| Sep 10, 2025 | 3,370.00 | 3,625.00 | 3,370.00 | 3,580.00 | 3,580.00 | 6.15% | 2,739,464 | 
| Sep 9, 2025 | 3,320.00 | 3,440.00 | 3,297.50 | 3,372.50 | 3,372.50 | 3.21% | 3,959,122 | 
| Sep 8, 2025 | 3,452.50 | 3,452.50 | 3,205.00 | 3,267.50 | 3,267.50 | -13.10% | 6,327,641 | 
| Sep 5, 2025 | 3,680.00 | 3,850.00 | 3,630.00 | 3,760.00 | 3,760.00 | 0.94% | 2,310,574 | 
| Sep 4, 2025 | 3,610.00 | 3,755.00 | 3,565.00 | 3,725.00 | 3,725.00 | 3.19% | 1,803,915 | 
| Sep 3, 2025 | 3,520.00 | 3,680.00 | 3,520.00 | 3,610.00 | 3,610.00 | - | 2,606,205 | 
| Sep 2, 2025 | 3,565.00 | 3,635.00 | 3,490.00 | 3,610.00 | 3,610.00 | 2.12% | 3,092,039 | 
| Sep 1, 2025 | 3,600.00 | 3,670.00 | 3,505.00 | 3,535.00 | 3,535.00 | -3.02% | 1,487,328 | 
| Aug 29, 2025 | 3,675.00 | 3,675.00 | 3,575.00 | 3,645.00 | 3,645.00 | -0.82% | 797,269 | 
| Aug 28, 2025 | 3,580.00 | 3,780.00 | 3,570.00 | 3,675.00 | 3,675.00 | 2.37% | 2,363,164 | 
| Aug 27, 2025 | 3,685.00 | 3,685.00 | 3,580.00 | 3,590.00 | 3,590.00 | -2.58% | 1,792,269 | 
| Aug 26, 2025 | 3,635.00 | 3,715.00 | 3,565.00 | 3,685.00 | 3,685.00 | 2.08% | 1,228,974 | 
| Aug 25, 2025 | 3,770.00 | 3,770.00 | 3,540.00 | 3,610.00 | 3,610.00 | -3.73% | 3,534,866 | 
| Aug 22, 2025 | 3,775.00 | 3,900.00 | 3,740.00 | 3,750.00 | 3,750.00 | -0.13% | 1,470,166 | 
| Aug 21, 2025 | 3,725.00 | 3,815.00 | 3,700.00 | 3,755.00 | 3,755.00 | 1.08% | 1,106,168 |