Pampa Energía S.A. (BCBA:PAMP)
Argentina · Delayed Price · Currency is ARS 5,170.00
-10.00 (-0.19%)
Sep 23, 2026, 4:59 PM BRT
Pampa Energía Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,180.00 | 5,250.00 | 5,110.00 | 5,170.00 | - | -0.19% | 503,027 |
| Sep 22, 2026 | 5,175.00 | 5,245.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.10% | 492,912 |
| Sep 21, 2026 | 5,170.00 | 5,240.00 | 5,110.00 | 5,185.00 | 5,185.00 | -0.58% | 699,336 |
| Sep 18, 2026 | 5,320.00 | 5,425.00 | 5,190.00 | 5,215.00 | 5,215.00 | -2.25% | 585,084 |
| Sep 17, 2026 | 5,365.00 | 5,435.00 | 5,315.00 | 5,335.00 | 5,335.00 | -0.74% | 1,209,558 |
| Sep 16, 2026 | 5,545.00 | 5,545.00 | 5,335.00 | 5,375.00 | 5,375.00 | -2.98% | 926,466 |
| Sep 15, 2026 | 5,540.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.09% | 1,397,343 |
| Sep 14, 2026 | 5,505.00 | 5,630.00 | 5,490.00 | 5,535.00 | 5,535.00 | 0.18% | 1,359,555 |
| Sep 11, 2026 | 5,645.00 | 5,645.00 | 5,500.00 | 5,525.00 | 5,525.00 | -2.30% | 983,792 |
| Sep 10, 2026 | 5,480.00 | 5,665.00 | 5,450.00 | 5,655.00 | 5,655.00 | 3.10% | 2,001,764 |
| Sep 9, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,485.00 | 5,485.00 | - | 610,674 |
| Sep 8, 2026 | 5,400.00 | 5,510.00 | 5,380.00 | 5,485.00 | 5,485.00 | 1.95% | 1,110,200 |
| Sep 7, 2026 | 5,400.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 0.28% | 277,805 |
| Sep 4, 2026 | 5,425.00 | 5,445.00 | 5,310.00 | 5,365.00 | 5,365.00 | -0.37% | 590,401 |
| Sep 3, 2026 | 5,495.00 | 5,595.00 | 5,350.00 | 5,385.00 | 5,385.00 | -1.82% | 790,165 |
| Sep 2, 2026 | 5,370.00 | 5,500.00 | 5,340.00 | 5,485.00 | 5,485.00 | 2.33% | 870,771 |
| Sep 1, 2026 | 5,240.00 | 5,395.00 | 5,240.00 | 5,360.00 | 5,360.00 | 2.29% | 985,085 |
| Aug 31, 2026 | 5,200.00 | 5,325.00 | 5,175.00 | 5,240.00 | 5,240.00 | 1.26% | 1,183,743 |
| Aug 28, 2026 | 5,190.00 | 5,265.00 | 5,150.00 | 5,175.00 | 5,175.00 | -0.77% | 802,352 |
| Aug 27, 2026 | 5,170.00 | 5,250.00 | 5,125.00 | 5,215.00 | 5,215.00 | 0.87% | 923,305 |
| Aug 26, 2026 | 5,145.00 | 5,195.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1.67% | 1,177,801 |
| Aug 25, 2026 | 5,155.00 | 5,190.00 | 5,030.00 | 5,085.00 | 5,085.00 | -1.26% | 1,256,236 |
| Aug 24, 2026 | 5,080.00 | 5,190.00 | 5,000.00 | 5,150.00 | 5,150.00 | 1.88% | 896,588 |
| Aug 21, 2026 | 5,065.00 | 5,160.00 | 4,990.00 | 5,055.00 | 5,055.00 | 0.50% | 1,195,578 |
| Aug 20, 2026 | 5,020.00 | 5,110.00 | 5,005.00 | 5,030.00 | 5,030.00 | 0.50% | 1,228,454 |
| Aug 19, 2026 | 4,955.00 | 5,100.00 | 4,955.00 | 5,005.00 | 5,005.00 | 1.01% | 1,045,034 |
| Aug 18, 2026 | 5,000.00 | 5,100.00 | 4,932.50 | 4,955.00 | 4,955.00 | -0.70% | 761,717 |
| Aug 14, 2026 | 5,070.00 | 5,090.00 | 4,927.50 | 4,990.00 | 4,990.00 | -0.20% | 1,057,097 |
| Aug 13, 2026 | 5,070.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.99% | 881,736 |
| Aug 12, 2026 | 5,080.00 | 5,140.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 1,370,227 |
| Aug 11, 2026 | 5,245.00 | 5,350.00 | 5,025.00 | 5,080.00 | 5,080.00 | -3.05% | 1,301,416 |
| Aug 10, 2026 | 5,215.00 | 5,275.00 | 5,140.00 | 5,240.00 | 5,240.00 | 0.67% | 952,064 |
| Aug 7, 2026 | 5,215.00 | 5,300.00 | 5,150.00 | 5,205.00 | 5,205.00 | 0.39% | 1,091,458 |
| Aug 6, 2026 | 5,310.00 | 5,375.00 | 5,165.00 | 5,185.00 | 5,185.00 | -2.35% | 1,078,315 |
| Aug 5, 2026 | 5,405.00 | 5,475.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.93% | 1,286,597 |
| Aug 4, 2026 | 5,505.00 | 5,505.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.55% | 1,116,556 |
| Aug 3, 2026 | 5,555.00 | 5,555.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.99% | 738,262 |
| Jul 31, 2026 | 5,540.00 | 5,650.00 | 5,470.00 | 5,555.00 | 5,555.00 | 0.36% | 685,871 |
| Jul 30, 2026 | 5,450.00 | 5,570.00 | 5,205.00 | 5,535.00 | 5,535.00 | 3.07% | 1,102,006 |
| Jul 29, 2026 | 5,470.00 | 5,560.00 | 5,320.00 | 5,370.00 | 5,370.00 | -1.47% | 1,107,821 |
| Jul 28, 2026 | 5,490.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,450.00 | -0.46% | 987,038 |
| Jul 27, 2026 | 5,510.00 | 5,545.00 | 5,435.00 | 5,475.00 | 5,475.00 | -0.73% | 889,401 |
| Jul 24, 2026 | 5,625.00 | 5,665.00 | 5,505.00 | 5,515.00 | 5,515.00 | -2.04% | 822,180 |
| Jul 23, 2026 | 5,640.00 | 5,700.00 | 5,545.00 | 5,630.00 | 5,630.00 | 0.09% | 1,552,461 |
| Jul 22, 2026 | 5,505.00 | 5,650.00 | 5,470.00 | 5,625.00 | 5,625.00 | 2.74% | 1,489,159 |
| Jul 21, 2026 | 5,300.00 | 5,525.00 | 5,280.00 | 5,475.00 | 5,475.00 | 3.89% | 1,625,805 |
| Jul 20, 2026 | 5,175.00 | 5,280.00 | 5,115.00 | 5,270.00 | 5,270.00 | 1.93% | 642,357 |
| Jul 17, 2026 | 5,050.00 | 5,220.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.17% | 687,552 |
| Jul 16, 2026 | 5,250.00 | 5,280.00 | 5,050.00 | 5,110.00 | 5,110.00 | -2.48% | 703,092 |
| Jul 15, 2026 | 5,290.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 0.19% | 469,483 |