Pampa Energía S.A. (BCBA:PAMP)
Argentina · Delayed Price · Currency is ARS 5,520.00
-110.00 (-1.95%)
Jul 24, 2026, 4:59 PM BRT
Pampa Energía Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,625.00 | 5,665.00 | 5,505.00 | 5,540.00 | - | -1.60% | 551,781 |
| 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 |
| Jul 14, 2026 | 5,230.00 | 5,295.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.10% | 645,385 |
| Jul 13, 2026 | 5,105.00 | 5,310.00 | 5,105.00 | 5,225.00 | 5,225.00 | 0.87% | 998,610 |
| Jul 10, 2026 | 5,185.00 | 5,300.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.48% | 125,060 |
| Jul 8, 2026 | 5,195.00 | 5,330.00 | 5,165.00 | 5,205.00 | 5,205.00 | 0.48% | 804,471 |
| Jul 7, 2026 | 5,170.00 | 5,225.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.58% | 560,122 |
| Jul 6, 2026 | 5,130.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.29% | 765,887 |
| Jul 3, 2026 | 5,140.00 | 5,200.00 | 5,055.00 | 5,135.00 | 5,135.00 | 0.88% | 304,925 |
| Jul 2, 2026 | 5,070.00 | 5,155.00 | 5,005.00 | 5,090.00 | 5,090.00 | 0.99% | 680,743 |
| Jul 1, 2026 | 5,150.00 | 5,200.00 | 4,972.50 | 5,040.00 | 5,040.00 | -1.56% | 836,757 |
| Jun 30, 2026 | 5,080.00 | 5,220.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.69% | 817,072 |
| Jun 29, 2026 | 5,030.00 | 5,135.00 | 5,015.00 | 5,085.00 | 5,085.00 | 2.26% | 1,074,705 |
| Jun 26, 2026 | 4,965.00 | 5,040.00 | 4,912.50 | 4,972.50 | 4,972.50 | 0.25% | 937,636 |
| Jun 25, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.15% | 1,192,914 |
| Jun 24, 2026 | 5,150.00 | 5,150.00 | 4,915.00 | 4,967.50 | 4,967.50 | -2.98% | 1,653,599 |
| Jun 23, 2026 | 5,150.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,120.00 | -0.97% | 1,267,125 |
| Jun 22, 2026 | 5,190.00 | 5,300.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.39% | 1,086,782 |
| Jun 19, 2026 | 5,215.00 | 5,215.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.57% | 512,268 |
| Jun 18, 2026 | 5,160.00 | 5,295.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1.26% | 1,126,009 |
| Jun 17, 2026 | 5,110.00 | 5,300.00 | 5,100.00 | 5,155.00 | 5,155.00 | 0.88% | 1,219,294 |
| Jun 16, 2026 | 5,290.00 | 5,290.00 | 5,085.00 | 5,110.00 | 5,110.00 | -3.40% | 1,005,122 |
| Jun 12, 2026 | 5,310.00 | 5,350.00 | 5,175.00 | 5,290.00 | 5,290.00 | -0.28% | 1,064,421 |
| Jun 11, 2026 | 5,090.00 | 5,385.00 | 5,090.00 | 5,305.00 | 5,305.00 | 5.36% | 2,866,720 |
| Jun 10, 2026 | 5,095.00 | 5,165.00 | 4,955.00 | 5,035.00 | 5,035.00 | 0.10% | 653,177 |
| Jun 9, 2026 | 5,020.00 | 5,110.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.20% | 792,337 |
| Jun 8, 2026 | 4,947.50 | 5,080.00 | 4,947.50 | 5,020.00 | 5,020.00 | 1.62% | 1,103,971 |
| Jun 5, 2026 | 5,140.00 | 5,180.00 | 4,910.00 | 4,940.00 | 4,940.00 | -3.80% | 641,542 |
| Jun 4, 2026 | 5,120.00 | 5,190.00 | 5,020.00 | 5,135.00 | 5,135.00 | 0.39% | 951,963 |
| Jun 3, 2026 | 5,110.00 | 5,235.00 | 5,100.00 | 5,115.00 | 5,115.00 | -1.35% | 996,110 |
| Jun 2, 2026 | 5,240.00 | 5,250.00 | 5,100.00 | 5,185.00 | 5,185.00 | -1.05% | 944,499 |
| Jun 1, 2026 | 5,130.00 | 5,310.00 | 5,080.00 | 5,240.00 | 5,240.00 | 3.15% | 1,355,407 |
| May 29, 2026 | 4,965.00 | 5,110.00 | 4,920.00 | 5,080.00 | 5,080.00 | 1.85% | 1,542,078 |
| May 28, 2026 | 5,070.00 | 5,080.00 | 4,917.50 | 4,987.50 | 4,987.50 | 0.61% | 1,634,269 |
| May 27, 2026 | 4,812.50 | 5,030.00 | 4,760.00 | 4,957.50 | 4,957.50 | 3.50% | 3,487,953 |
| May 26, 2026 | 4,735.00 | 4,857.50 | 4,730.00 | 4,790.00 | 4,790.00 | 0.16% | 1,170,150 |
| May 22, 2026 | 4,840.00 | 4,902.50 | 4,755.00 | 4,782.50 | 4,782.50 | -1.14% | 437,584 |
| May 21, 2026 | 4,745.00 | 4,867.50 | 4,745.00 | 4,837.50 | 4,837.50 | 1.79% | 969,344 |
| May 20, 2026 | 4,905.00 | 4,995.00 | 4,725.00 | 4,752.50 | 4,752.50 | -3.06% | 1,219,830 |
| May 19, 2026 | 4,890.00 | 4,990.00 | 4,850.00 | 4,902.50 | 4,902.50 | 0.26% | 1,154,479 |
| May 18, 2026 | 4,750.00 | 4,920.00 | 4,632.50 | 4,890.00 | 4,890.00 | 3.60% | 1,431,089 |
| May 15, 2026 | 4,732.50 | 4,820.00 | 4,682.50 | 4,720.00 | 4,720.00 | -0.26% | 451,039 |
| May 14, 2026 | 4,780.00 | 4,810.00 | 4,710.00 | 4,732.50 | 4,732.50 | - | 583,166 |
| May 13, 2026 | 4,875.00 | 4,895.00 | 4,710.00 | 4,732.50 | 4,732.50 | -2.92% | 652,968 |