Pampa Energía S.A. (BCBA:PAMP)
Argentina · Delayed Price · Currency is ARS 4,792.50
-55.00 (-1.13%)
May 22, 2026, 4:59 PM BRT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4,885.00 | 4,890.00 | 4,745.00 | 4,875.00 | 4,875.00 | 0.88% | 664,792 |
| May 11, 2026 | 4,710.00 | 4,850.00 | 4,700.00 | 4,832.50 | 4,832.50 | 2.76% | 871,623 |
| May 8, 2026 | 4,890.00 | 4,960.00 | 4,670.00 | 4,702.50 | 4,702.50 | -3.39% | 1,424,789 |
| May 7, 2026 | 4,925.00 | 4,950.00 | 4,790.00 | 4,867.50 | 4,867.50 | -1.17% | 1,173,194 |
| May 6, 2026 | 4,820.00 | 4,950.00 | 4,612.50 | 4,925.00 | 4,925.00 | 4.73% | 1,948,452 |
| May 5, 2026 | 4,822.50 | 4,915.00 | 4,500.00 | 4,702.50 | 4,702.50 | -2.34% | 1,517,492 |
| May 4, 2026 | 4,967.50 | 4,967.50 | 4,715.00 | 4,815.00 | 4,815.00 | -3.17% | 1,198,984 |
| Apr 30, 2026 | 5,000.00 | 5,045.00 | 4,817.50 | 4,972.50 | 4,972.50 | 0.30% | 1,030,382 |
| Apr 29, 2026 | 4,997.50 | 5,000.00 | 4,837.50 | 4,957.50 | 4,957.50 | 0.46% | 635,487 |
| Apr 28, 2026 | 4,977.50 | 4,977.50 | 4,890.00 | 4,935.00 | 4,935.00 | 0.66% | 900,326 |
| Apr 27, 2026 | 4,817.50 | 4,942.50 | 4,817.50 | 4,902.50 | 4,902.50 | 1.34% | 938,664 |
| Apr 24, 2026 | 4,987.50 | 4,987.50 | 4,807.50 | 4,837.50 | 4,837.50 | -1.38% | 628,607 |
| Apr 23, 2026 | 4,900.00 | 4,972.50 | 4,832.50 | 4,905.00 | 4,905.00 | 0.87% | 1,080,128 |
| Apr 22, 2026 | 4,880.00 | 4,930.00 | 4,800.00 | 4,862.50 | 4,862.50 | -0.36% | 1,144,196 |
| Apr 21, 2026 | 4,800.00 | 4,910.00 | 4,757.50 | 4,880.00 | 4,880.00 | 1.72% | 943,887 |
| Apr 20, 2026 | 4,750.00 | 4,885.00 | 4,702.50 | 4,797.50 | 4,797.50 | 2.13% | 1,219,704 |
| Apr 17, 2026 | 4,760.00 | 4,780.00 | 4,622.50 | 4,697.50 | 4,697.50 | -2.03% | 1,132,466 |
| Apr 16, 2026 | 4,770.00 | 4,875.00 | 4,767.50 | 4,795.00 | 4,795.00 | 0.52% | 858,054 |
| Apr 15, 2026 | 4,900.00 | 4,920.00 | 4,757.50 | 4,770.00 | 4,770.00 | -2.65% | 1,197,243 |
| Apr 14, 2026 | 5,100.00 | 5,130.00 | 4,890.00 | 4,900.00 | 4,900.00 | -3.73% | 1,479,133 |
| Apr 13, 2026 | 5,125.00 | 5,230.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.07% | 720,413 |
| Apr 10, 2026 | 5,120.00 | 5,200.00 | 5,040.00 | 5,145.00 | 5,145.00 | 0.49% | 812,260 |
| Apr 9, 2026 | 5,135.00 | 5,250.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 1,002,457 |
| Apr 8, 2026 | 5,120.00 | 5,190.00 | 4,947.50 | 5,160.00 | 5,160.00 | -0.77% | 1,286,300 |
| Apr 7, 2026 | 5,240.00 | 5,325.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.76% | 1,682,442 |
| Apr 6, 2026 | 5,180.00 | 5,300.00 | 5,105.00 | 5,240.00 | 5,240.00 | 1.35% | 1,565,352 |
| 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 |