Pampa Energía S.A. (BCBA:PAMPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.180
-0.090 (-2.75%)
At close: Feb 27, 2026
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.23 | 3.33 | 3.15 | 3.18 | 3.18 | -2.75% | 94,112 |
| Feb 26, 2026 | 3.34 | 3.36 | 3.22 | 3.27 | 3.27 | -2.24% | 36,787 |
| Feb 25, 2026 | 3.40 | 3.40 | 3.28 | 3.35 | 3.35 | -0.59% | 30,329 |
| Feb 24, 2026 | 3.39 | 3.39 | 3.30 | 3.37 | 3.37 | 1.97% | 163,143 |
| Feb 23, 2026 | 3.39 | 3.45 | 3.27 | 3.30 | 3.30 | -3.65% | 55,669 |
| Feb 20, 2026 | 3.50 | 3.50 | 3.35 | 3.43 | 3.43 | -0.15% | 66,109 |
| Feb 19, 2026 | 3.33 | 3.44 | 3.25 | 3.43 | 3.43 | 3.94% | 34,842 |
| Feb 18, 2026 | 3.39 | 3.41 | 3.25 | 3.30 | 3.30 | -3.93% | 63,158 |
| Feb 13, 2026 | 3.47 | 3.48 | 3.35 | 3.44 | 3.44 | -0.87% | 50,194 |
| Feb 12, 2026 | 3.58 | 3.60 | 3.39 | 3.47 | 3.47 | -2.53% | 71,428 |
| Feb 11, 2026 | 3.63 | 3.65 | 3.48 | 3.56 | 3.56 | -0.97% | 47,501 |
| Feb 10, 2026 | 3.50 | 3.63 | 3.37 | 3.59 | 3.59 | 4.36% | 194,020 |
| Feb 9, 2026 | 3.45 | 3.51 | 3.35 | 3.44 | 3.44 | -0.43% | 119,220 |
| Feb 6, 2026 | 3.41 | 3.50 | 3.37 | 3.46 | 3.46 | 2.98% | 63,298 |
| Feb 5, 2026 | 3.42 | 3.47 | 3.32 | 3.36 | 3.36 | -1.47% | 80,679 |
| Feb 4, 2026 | 3.43 | 3.51 | 3.35 | 3.41 | 3.41 | -0.73% | 65,355 |
| Feb 3, 2026 | 3.52 | 3.54 | 3.34 | 3.43 | 3.43 | -1.01% | 65,203 |
| Feb 2, 2026 | 3.69 | 3.69 | 3.45 | 3.47 | 3.47 | -3.08% | 92,199 |
| Jan 30, 2026 | 3.65 | 3.67 | 3.50 | 3.58 | 3.58 | -2.05% | 100,236 |
| Jan 29, 2026 | 3.70 | 3.72 | 3.55 | 3.65 | 3.65 | -0.82% | 136,076 |
| Jan 28, 2026 | 3.67 | 3.74 | 3.57 | 3.68 | 3.68 | 0.41% | 134,588 |
| Jan 27, 2026 | 3.57 | 3.69 | 3.52 | 3.67 | 3.67 | 3.68% | 113,799 |
| Jan 26, 2026 | 3.48 | 3.60 | 3.44 | 3.54 | 3.54 | 2.32% | 82,132 |
| Jan 23, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | - | 65,430 |
| Jan 22, 2026 | 3.48 | 3.50 | 3.34 | 3.46 | 3.46 | 1.32% | 110,383 |
| Jan 21, 2026 | 3.37 | 3.54 | 3.32 | 3.41 | 3.41 | 1.79% | 82,853 |
| Jan 20, 2026 | 3.28 | 3.38 | 3.17 | 3.35 | 3.35 | 2.29% | 133,469 |
| Jan 19, 2026 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | 0.15% | 55,807 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.21 | 3.27 | 3.27 | -0.30% | 61,430 |
| Jan 15, 2026 | 3.32 | 3.40 | 3.22 | 3.28 | 3.28 | -1.94% | 76,865 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.31 | 3.35 | 3.35 | -1.47% | 86,552 |
| Jan 13, 2026 | 3.46 | 3.47 | 3.35 | 3.40 | 3.40 | -1.16% | 89,669 |
| Jan 12, 2026 | 3.45 | 3.47 | 3.35 | 3.44 | 3.44 | 0.88% | 96,724 |
| Jan 9, 2026 | 3.41 | 3.47 | 3.31 | 3.41 | 3.41 | 0.29% | 37,150 |
| Jan 8, 2026 | 3.39 | 3.44 | 3.32 | 3.40 | 3.40 | 1.34% | 77,652 |
| Jan 7, 2026 | 3.51 | 3.51 | 3.32 | 3.35 | 3.35 | -4.29% | 105,722 |
| Jan 6, 2026 | 3.67 | 3.67 | 3.49 | 3.50 | 3.50 | -1.82% | 51,341 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -1.52% | 97,354 |
| Jan 2, 2026 | 3.64 | 3.66 | 3.54 | 3.62 | 3.62 | 0.42% | 46,026 |
| Dec 30, 2025 | 3.64 | 3.75 | 3.54 | 3.61 | 3.61 | -0.55% | 39,938 |
| Dec 29, 2025 | 3.66 | 3.73 | 3.59 | 3.63 | 3.63 | -1.09% | 69,186 |
| Dec 26, 2025 | 3.85 | 3.85 | 3.61 | 3.67 | 3.67 | -0.81% | 74,117 |
| Dec 24, 2025 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | 0.41% | 14,366 |
| Dec 23, 2025 | 3.74 | 3.74 | 3.63 | 3.68 | 3.68 | 0.27% | 73,791 |
| Dec 22, 2025 | 3.64 | 3.77 | 3.63 | 3.67 | 3.67 | -0.14% | 82,176 |
| Dec 19, 2025 | 3.69 | 3.72 | 3.63 | 3.68 | 3.68 | 0.55% | 128,731 |
| Dec 18, 2025 | 3.62 | 3.75 | 3.61 | 3.66 | 3.66 | 1.81% | 215,084 |
| Dec 17, 2025 | 3.70 | 3.70 | 3.57 | 3.59 | 3.59 | -2.05% | 56,661 |
| Dec 16, 2025 | 3.66 | 3.73 | 3.54 | 3.67 | 3.67 | - | 69,534 |
| Dec 15, 2025 | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | 0.27% | 48,150 |