Pampa Energía S.A. (BCBA:PAMPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.425
-0.045 (-1.30%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:PAMPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.64 | 3.65 | 3.46 | 3.47 | 3.47 | -3.07% | 112,467 |
| Mar 19, 2026 | 3.52 | 3.61 | 3.47 | 3.58 | 3.58 | 1.56% | 187,381 |
| Mar 18, 2026 | 3.49 | 3.58 | 3.48 | 3.53 | 3.53 | 1.29% | 88,074 |
| Mar 17, 2026 | 3.32 | 3.49 | 3.31 | 3.48 | 3.48 | 4.82% | 118,592 |
| Mar 16, 2026 | 3.36 | 3.39 | 3.28 | 3.32 | 3.32 | -1.04% | 59,614 |
| Mar 13, 2026 | 3.38 | 3.54 | 3.33 | 3.36 | 3.36 | -1.47% | 61,894 |
| Mar 12, 2026 | 3.50 | 3.54 | 3.39 | 3.41 | 3.41 | -1.73% | 108,357 |
| Mar 11, 2026 | 3.44 | 3.52 | 3.42 | 3.47 | 3.47 | 1.46% | 128,489 |
| Mar 10, 2026 | 3.34 | 3.47 | 3.29 | 3.42 | 3.42 | 3.64% | 128,422 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.23 | 3.30 | 3.30 | 0.46% | 74,610 |
| Mar 6, 2026 | 3.25 | 3.35 | 3.18 | 3.28 | 3.28 | 2.50% | 94,075 |
| Mar 5, 2026 | 3.19 | 3.23 | 3.12 | 3.20 | 3.20 | 1.43% | 68,465 |
| Mar 4, 2026 | 3.20 | 3.21 | 3.00 | 3.16 | 3.16 | 0.80% | 116,559 |
| Mar 3, 2026 | 3.26 | 3.31 | 2.91 | 3.13 | 3.13 | -2.64% | 168,218 |
| Mar 2, 2026 | 3.27 | 3.30 | 3.17 | 3.22 | 3.22 | 1.10% | 57,571 |
| 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 |