Pampa Energía S.A. (BCBA:PAMP)
Argentina · Delayed Price · Currency is ARS 5,170.00
-30.00 (-0.58%)
Apr 1, 2026, 4:59 PM BRT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,150.00 | 5,230.00 | 5,030.00 | 5,170.00 | 5,170.00 | -0.58% | 2,574,835 |
| Mar 31, 2026 | 5,160.00 | 5,295.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.07% | 4,642,039 |
| Mar 30, 2026 | 5,020.00 | 5,215.00 | 5,000.00 | 5,145.00 | 5,145.00 | 3.83% | 1,889,096 |
| Mar 27, 2026 | 4,947.50 | 5,020.00 | 4,822.50 | 4,955.00 | 4,955.00 | 0.92% | 1,330,526 |
| Mar 26, 2026 | 4,975.00 | 5,015.00 | 4,835.00 | 4,910.00 | 4,910.00 | -0.66% | 1,053,127 |
| Mar 25, 2026 | 4,937.50 | 5,025.00 | 4,880.00 | 4,942.50 | 4,942.50 | 0.97% | 1,353,035 |
| Mar 23, 2026 | 4,965.00 | 4,965.00 | 4,785.00 | 4,895.00 | 4,895.00 | -1.11% | 408,945 |
| Mar 20, 2026 | 5,075.00 | 5,150.00 | 4,905.00 | 4,950.00 | 4,950.00 | -2.65% | 1,238,148 |
| Mar 19, 2026 | 5,000.00 | 5,125.00 | 4,912.50 | 5,085.00 | 5,085.00 | 1.50% | 2,932,855 |
| Mar 18, 2026 | 4,940.00 | 5,095.00 | 4,940.00 | 5,010.00 | 5,010.00 | 1.42% | 1,421,950 |
| Mar 17, 2026 | 4,720.00 | 4,965.00 | 4,720.00 | 4,940.00 | 4,940.00 | 4.72% | 1,377,861 |
| Mar 16, 2026 | 4,755.00 | 4,800.00 | 4,550.00 | 4,717.50 | 4,717.50 | -0.74% | 985,196 |
| Mar 13, 2026 | 4,805.00 | 4,965.00 | 4,707.50 | 4,752.50 | 4,752.50 | -1.04% | 893,002 |
| Mar 12, 2026 | 4,912.50 | 5,010.00 | 4,797.50 | 4,802.50 | 4,802.50 | -1.99% | 1,182,518 |
| Mar 11, 2026 | 4,900.00 | 5,000.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1.19% | 1,312,483 |
| Mar 10, 2026 | 4,745.00 | 4,940.00 | 4,652.50 | 4,842.50 | 4,842.50 | 2.92% | 1,894,777 |
| Mar 9, 2026 | 4,860.00 | 4,860.00 | 4,640.00 | 4,705.00 | 4,705.00 | 0.21% | 1,140,938 |
| Mar 6, 2026 | 4,570.00 | 4,800.00 | 4,570.00 | 4,695.00 | 4,695.00 | 2.79% | 1,299,698 |
| Mar 5, 2026 | 4,490.00 | 4,600.00 | 4,465.00 | 4,567.50 | 4,567.50 | 1.73% | 1,065,010 |
| Mar 4, 2026 | 4,500.00 | 4,585.00 | 4,420.00 | 4,490.00 | 4,490.00 | 0.28% | 1,386,674 |
| Mar 3, 2026 | 4,550.00 | 4,685.00 | 4,152.50 | 4,477.50 | 4,477.50 | -1.32% | 1,999,560 |
| Mar 2, 2026 | 4,550.00 | 4,697.50 | 4,530.00 | 4,537.50 | 4,537.50 | 0.95% | 2,344,865 |
| Feb 27, 2026 | 4,680.00 | 4,777.50 | 4,480.00 | 4,495.00 | 4,495.00 | -3.95% | 840,443 |
| Feb 26, 2026 | 4,650.00 | 4,850.00 | 4,622.50 | 4,680.00 | 4,680.00 | -1.37% | 688,744 |
| Feb 25, 2026 | 4,740.00 | 4,795.00 | 4,620.00 | 4,745.00 | 4,745.00 | 0.05% | 697,613 |
| Feb 24, 2026 | 4,660.00 | 4,762.50 | 4,610.00 | 4,742.50 | 4,742.50 | 3.04% | 1,037,412 |
| Feb 23, 2026 | 4,800.00 | 4,800.00 | 4,560.00 | 4,602.50 | 4,602.50 | -4.16% | 708,104 |
| Feb 20, 2026 | 4,900.00 | 4,900.00 | 4,710.00 | 4,802.50 | 4,802.50 | -0.26% | 726,872 |
| Feb 19, 2026 | 4,635.00 | 4,840.00 | 4,575.00 | 4,815.00 | 4,815.00 | 3.88% | 797,239 |
| Feb 18, 2026 | 4,810.00 | 4,840.00 | 4,602.50 | 4,635.00 | 4,635.00 | -4.24% | 648,668 |
| Feb 13, 2026 | 4,850.00 | 4,897.50 | 4,752.50 | 4,840.00 | 4,840.00 | -0.26% | 803,179 |
| Feb 12, 2026 | 5,070.00 | 5,150.00 | 4,807.50 | 4,852.50 | 4,852.50 | -4.29% | 886,844 |
| Feb 11, 2026 | 5,300.00 | 5,300.00 | 4,990.00 | 5,070.00 | 5,070.00 | -2.03% | 823,134 |
| Feb 10, 2026 | 5,000.00 | 5,210.00 | 4,857.50 | 5,175.00 | 5,175.00 | 4.28% | 1,524,131 |
| Feb 9, 2026 | 4,990.00 | 5,095.00 | 4,825.00 | 4,962.50 | 4,962.50 | -0.45% | 704,566 |
| Feb 6, 2026 | 4,920.00 | 5,045.00 | 4,900.00 | 4,985.00 | 4,985.00 | 1.32% | 920,322 |
| Feb 5, 2026 | 4,985.00 | 5,050.00 | 4,867.50 | 4,920.00 | 4,920.00 | -0.86% | 642,035 |
| Feb 4, 2026 | 4,970.00 | 5,090.00 | 4,852.50 | 4,962.50 | 4,962.50 | -0.15% | 957,091 |
| Feb 3, 2026 | 5,050.00 | 5,115.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.49% | 874,515 |
| Feb 2, 2026 | 5,215.00 | 5,300.00 | 5,010.00 | 5,045.00 | 5,045.00 | -3.26% | 951,382 |
| 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 |