Pampa Energía S.A. (BCBA:PAMP)
Argentina · Delayed Price · Currency is ARS 5,215.00
-100.00 (-1.88%)
At close: Jan 30, 2026
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,310.00 | 5,360.00 | 5,200.00 | 5,215.00 | 5,215.00 | -1.88% | 1,377,291 |
| Jan 29, 2026 | 5,360.00 | 5,440.00 | 5,200.00 | 5,315.00 | 5,315.00 | -1.21% | 1,038,916 |
| Jan 28, 2026 | 5,380.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | 0.28% | 1,284,434 |
| Jan 27, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,365.00 | 5,365.00 | 3.67% | 1,266,152 |
| Jan 26, 2026 | 5,085.00 | 5,290.00 | 5,025.00 | 5,175.00 | 5,175.00 | 1.87% | 1,579,553 |
| Jan 23, 2026 | 5,030.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 0.89% | 926,329 |
| Jan 22, 2026 | 5,010.00 | 5,100.00 | 4,970.00 | 5,035.00 | 5,035.00 | 0.50% | 1,239,698 |
| Jan 21, 2026 | 4,900.00 | 5,050.00 | 4,862.50 | 5,010.00 | 5,010.00 | 2.14% | 1,271,419 |
| Jan 20, 2026 | 4,795.00 | 4,955.00 | 4,660.00 | 4,905.00 | 4,905.00 | 2.29% | 1,513,533 |
| Jan 19, 2026 | 4,790.00 | 4,830.00 | 4,727.50 | 4,795.00 | 4,795.00 | 0.05% | 303,974 |
| Jan 16, 2026 | 4,820.00 | 4,902.50 | 4,750.00 | 4,792.50 | 4,792.50 | - | 640,024 |
| Jan 15, 2026 | 4,950.00 | 4,965.00 | 4,725.00 | 4,792.50 | 4,792.50 | -2.89% | 1,496,746 |
| Jan 14, 2026 | 5,050.00 | 5,100.00 | 4,905.00 | 4,935.00 | 4,935.00 | -2.28% | 1,192,587 |
| Jan 13, 2026 | 5,075.00 | 5,150.00 | 4,982.50 | 5,050.00 | 5,050.00 | -0.39% | 1,924,108 |
| Jan 12, 2026 | 5,070.00 | 5,160.00 | 4,980.00 | 5,070.00 | 5,070.00 | 0.10% | 1,003,637 |
| Jan 9, 2026 | 5,150.00 | 5,180.00 | 4,990.00 | 5,065.00 | 5,065.00 | -0.39% | 732,573 |
| Jan 8, 2026 | 5,020.00 | 5,120.00 | 4,930.00 | 5,085.00 | 5,085.00 | 1.29% | 1,452,947 |
| Jan 7, 2026 | 5,230.00 | 5,230.00 | 4,975.00 | 5,020.00 | 5,020.00 | -4.11% | 1,366,372 |
| Jan 6, 2026 | 5,380.00 | 5,430.00 | 5,215.00 | 5,235.00 | 5,235.00 | -2.42% | 1,271,190 |
| Jan 5, 2026 | 5,450.00 | 5,450.00 | 5,295.00 | 5,365.00 | 5,365.00 | -1.38% | 863,138 |
| Jan 2, 2026 | 5,385.00 | 5,490.00 | 5,230.00 | 5,440.00 | 5,440.00 | 3.42% | 894,068 |
| Dec 30, 2025 | 5,390.00 | 5,430.00 | 5,235.00 | 5,260.00 | 5,260.00 | -2.14% | 1,232,067 |
| Dec 29, 2025 | 5,400.00 | 5,485.00 | 5,330.00 | 5,375.00 | 5,375.00 | - | 1,165,774 |
| Dec 26, 2025 | 5,490.00 | 5,515.00 | 5,370.00 | 5,375.00 | 5,375.00 | -1.92% | 671,080 |
| Dec 24, 2025 | 5,470.00 | 5,495.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.83% | 66,384 |
| Dec 23, 2025 | 5,460.00 | 5,560.00 | 5,415.00 | 5,435.00 | 5,435.00 | -0.55% | 614,780 |
| Dec 22, 2025 | 5,510.00 | 5,575.00 | 5,450.00 | 5,465.00 | 5,465.00 | -0.55% | 915,626 |
| Dec 19, 2025 | 5,530.00 | 5,550.00 | 5,460.00 | 5,495.00 | 5,495.00 | 0.18% | 820,032 |
| Dec 18, 2025 | 5,460.00 | 5,595.00 | 5,450.00 | 5,485.00 | 5,485.00 | 0.55% | 1,246,102 |
| Dec 17, 2025 | 5,520.00 | 5,545.00 | 5,410.00 | 5,455.00 | 5,455.00 | -0.27% | 582,374 |
| Dec 16, 2025 | 5,500.00 | 5,570.00 | 5,325.00 | 5,470.00 | 5,470.00 | 0.18% | 703,848 |
| Dec 15, 2025 | 5,415.00 | 5,480.00 | 5,345.00 | 5,460.00 | 5,460.00 | 1.20% | 511,467 |
| Dec 12, 2025 | 5,445.00 | 5,500.00 | 5,285.00 | 5,395.00 | 5,395.00 | -0.92% | 653,144 |
| Dec 11, 2025 | 5,470.00 | 5,510.00 | 5,260.00 | 5,445.00 | 5,445.00 | -0.55% | 901,446 |
| Dec 10, 2025 | 5,400.00 | 5,595.00 | 5,355.00 | 5,475.00 | 5,475.00 | 1.20% | 786,515 |
| Dec 9, 2025 | 5,500.00 | 5,520.00 | 5,330.00 | 5,410.00 | 5,410.00 | -0.82% | 815,773 |
| Dec 5, 2025 | 5,650.00 | 5,670.00 | 5,445.00 | 5,455.00 | 5,455.00 | -2.06% | 964,443 |
| Dec 4, 2025 | 5,670.00 | 5,750.00 | 5,545.00 | 5,570.00 | 5,570.00 | -0.71% | 857,098 |
| Dec 3, 2025 | 5,525.00 | 5,655.00 | 5,445.00 | 5,610.00 | 5,610.00 | 3.31% | 1,150,447 |
| Dec 2, 2025 | 5,500.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.73% | 1,342,995 |
| Dec 1, 2025 | 5,405.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.20% | 1,380,691 |
| Nov 28, 2025 | 5,500.00 | 5,520.00 | 5,370.00 | 5,405.00 | 5,405.00 | -0.18% | 1,356,532 |
| Nov 27, 2025 | 5,445.00 | 5,505.00 | 5,380.00 | 5,415.00 | 5,415.00 | -0.55% | 740,892 |
| Nov 26, 2025 | 5,300.00 | 5,450.00 | 5,250.00 | 5,445.00 | 5,445.00 | 2.74% | 1,232,867 |
| Nov 25, 2025 | 5,160.00 | 5,335.00 | 5,085.00 | 5,300.00 | 5,300.00 | 2.81% | 1,459,451 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 4,997.50 | 5,155.00 | 5,155.00 | -2.27% | 419,662 |
| Nov 20, 2025 | 5,250.00 | 5,450.00 | 5,155.00 | 5,275.00 | 5,275.00 | 0.48% | 1,090,064 |
| Nov 19, 2025 | 5,255.00 | 5,400.00 | 5,225.00 | 5,250.00 | 5,250.00 | -1.41% | 2,022,414 |
| Nov 18, 2025 | 5,270.00 | 5,380.00 | 5,080.00 | 5,325.00 | 5,325.00 | 1.33% | 1,321,678 |
| Nov 17, 2025 | 5,370.00 | 5,450.00 | 5,225.00 | 5,255.00 | 5,255.00 | -2.14% | 1,349,747 |