Pampa Energía S.A. (BCBA:PAMPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.945
-0.105 (-3.44%)
At close: Nov 2, 2026
BCBA:PAMPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.07 | 3.09 | 2.92 | 2.95 | 2.95 | -3.44% | 184,880 |
| Oct 30, 2026 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -3.02% | 112,350 |
| Oct 29, 2026 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -1.41% | 47,689 |
| Oct 28, 2026 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | -0.62% | 51,805 |
| Oct 27, 2026 | 3.31 | 3.33 | 3.20 | 3.21 | 3.21 | -2.13% | 42,160 |
| Oct 26, 2026 | 3.27 | 3.31 | 3.20 | 3.28 | 3.28 | -2.53% | 226,537 |
| Oct 23, 2026 | 3.30 | 3.40 | 3.28 | 3.37 | 3.37 | 2.12% | 84,343 |
| Oct 22, 2026 | 3.28 | 3.30 | 3.21 | 3.30 | 3.30 | 0.61% | 72,274 |
| Oct 21, 2026 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.76% | 74,414 |
| Oct 20, 2026 | 3.39 | 3.41 | 3.28 | 3.30 | 3.30 | -1.79% | 42,594 |
| Oct 19, 2026 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -1.32% | 77,640 |
| Oct 16, 2026 | 3.41 | 3.43 | 3.35 | 3.41 | 3.41 | 0.15% | 79,418 |
| Oct 15, 2026 | 3.39 | 3.44 | 3.36 | 3.40 | 3.40 | 0.29% | 56,892 |
| Oct 14, 2026 | 3.40 | 3.44 | 3.37 | 3.39 | 3.39 | -0.29% | 78,743 |
| Oct 13, 2026 | 3.35 | 3.44 | 3.28 | 3.40 | 3.40 | 1.80% | 85,545 |
| Oct 9, 2026 | 3.34 | 3.41 | 3.34 | 3.34 | 3.34 | -1.18% | 48,900 |
| Oct 8, 2026 | 3.35 | 3.44 | 3.35 | 3.38 | 3.38 | 1.05% | 67,796 |
| Oct 7, 2026 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -2.19% | 79,207 |
| Oct 6, 2026 | 3.38 | 3.48 | 3.33 | 3.42 | 3.42 | 2.55% | 98,588 |
| Oct 5, 2026 | 3.20 | 3.37 | 3.20 | 3.34 | 3.34 | 3.73% | 106,272 |
| Oct 2, 2026 | 3.17 | 3.24 | 3.14 | 3.22 | 3.22 | 0.63% | 50,158 |
| Oct 1, 2026 | 3.25 | 3.27 | 3.18 | 3.20 | 3.20 | -2.89% | 42,414 |
| Sep 30, 2026 | 3.24 | 3.31 | 3.18 | 3.29 | 3.29 | 2.33% | 107,002 |
| Sep 29, 2026 | 3.20 | 3.24 | 3.14 | 3.22 | 3.22 | 0.47% | 101,396 |
| Sep 28, 2026 | 3.26 | 3.32 | 3.16 | 3.20 | 3.20 | -2.14% | 228,294 |
| Sep 25, 2026 | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -1.06% | 264,355 |
| Sep 24, 2026 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | -1.64% | 124,054 |
| Sep 23, 2026 | 3.38 | 3.42 | 3.32 | 3.36 | 3.36 | -0.15% | 48,898 |
| Sep 22, 2026 | 3.38 | 3.41 | 3.34 | 3.37 | 3.37 | -0.59% | 61,834 |
| Sep 21, 2026 | 3.43 | 3.44 | 3.33 | 3.39 | 3.39 | -0.44% | 79,957 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -2.58% | 80,534 |
| Sep 17, 2026 | 3.50 | 3.56 | 3.46 | 3.49 | 3.49 | -0.29% | 65,505 |
| Sep 16, 2026 | 3.60 | 3.62 | 3.47 | 3.50 | 3.50 | -3.31% | 69,099 |
| Sep 15, 2026 | 3.65 | 3.68 | 3.59 | 3.62 | 3.62 | 0.28% | 310,131 |
| Sep 14, 2026 | 3.59 | 3.67 | 3.57 | 3.61 | 3.61 | 0.56% | 110,705 |
| Sep 11, 2026 | 3.69 | 3.69 | 3.57 | 3.59 | 3.59 | -2.31% | 137,849 |
| Sep 10, 2026 | 3.56 | 3.69 | 3.56 | 3.68 | 3.68 | 2.80% | 222,923 |
| Sep 9, 2026 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.28% | 118,412 |
| Sep 8, 2026 | 3.50 | 3.62 | 3.50 | 3.59 | 3.59 | 2.43% | 147,158 |
| Sep 7, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -0.99% | 49,519 |
| Sep 4, 2026 | 3.57 | 3.58 | 3.47 | 3.54 | 3.54 | - | 46,002 |
| Sep 3, 2026 | 3.60 | 3.64 | 3.50 | 3.54 | 3.54 | -1.26% | 170,745 |
| Sep 2, 2026 | 3.53 | 3.60 | 3.47 | 3.58 | 3.58 | 1.99% | 161,047 |
| Sep 1, 2026 | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | 2.78% | 167,381 |
| Aug 31, 2026 | 3.39 | 3.47 | 3.36 | 3.42 | 3.42 | 2.25% | 118,166 |
| Aug 28, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -1.47% | 214,779 |
| Aug 27, 2026 | 3.34 | 3.41 | 3.31 | 3.39 | 3.39 | 1.04% | 116,227 |
| Aug 26, 2026 | 3.35 | 3.37 | 3.31 | 3.36 | 3.36 | 1.36% | 229,769 |
| Aug 25, 2026 | 3.38 | 3.38 | 3.27 | 3.31 | 3.31 | -1.34% | 120,369 |
| Aug 24, 2026 | 3.30 | 3.38 | 3.22 | 3.36 | 3.36 | 1.82% | 67,476 |