Pampa Energía S.A. (BCBA:PAMPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.360
-0.005 (-0.15%)
At close: Sep 23, 2026
BCBA:PAMPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.31 | 3.38 | 3.26 | 3.30 | 3.30 | -0.15% | 89,982 |
| Aug 20, 2026 | 3.33 | 3.37 | 3.29 | 3.30 | 3.30 | - | 62,478 |
| Aug 19, 2026 | 3.31 | 3.34 | 3.27 | 3.30 | 3.30 | 0.15% | 75,642 |
| Aug 18, 2026 | 3.38 | 3.38 | 3.24 | 3.30 | 3.30 | - | 53,025 |
| Aug 14, 2026 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | 0.46% | 74,423 |
| Aug 13, 2026 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -1.20% | 81,355 |
| Aug 12, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | 86,687 |
| Aug 11, 2026 | 3.50 | 3.52 | 3.30 | 3.34 | 3.34 | -3.19% | 183,154 |
| Aug 10, 2026 | 3.42 | 3.46 | 3.37 | 3.45 | 3.45 | 1.02% | 99,937 |
| Aug 7, 2026 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -0.73% | 77,513 |
| Aug 6, 2026 | 3.48 | 3.55 | 3.40 | 3.44 | 3.44 | -1.71% | 77,539 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | - | 257,673 |
| Aug 4, 2026 | 3.60 | 3.61 | 3.49 | 3.50 | 3.50 | -2.78% | 89,019 |
| Aug 3, 2026 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -2.04% | 70,056 |
| Jul 31, 2026 | 3.67 | 3.70 | 3.60 | 3.68 | 3.68 | 0.55% | 63,618 |
| Jul 30, 2026 | 3.45 | 3.68 | 3.38 | 3.66 | 3.66 | 3.25% | 61,942 |
| Jul 29, 2026 | 3.57 | 3.61 | 3.48 | 3.54 | 3.54 | -0.42% | 41,362 |
| Jul 28, 2026 | 3.60 | 3.64 | 3.48 | 3.56 | 3.56 | -0.28% | 64,052 |
| Jul 27, 2026 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | -0.97% | 113,588 |
| Jul 24, 2026 | 3.67 | 3.71 | 3.59 | 3.60 | 3.60 | -2.57% | 86,029 |
| Jul 23, 2026 | 3.71 | 3.76 | 3.66 | 3.70 | 3.70 | -0.40% | 111,282 |
| Jul 22, 2026 | 3.67 | 3.74 | 3.63 | 3.71 | 3.71 | 2.49% | 170,102 |
| Jul 21, 2026 | 3.55 | 3.66 | 3.50 | 3.62 | 3.62 | 4.62% | 184,123 |
| Jul 20, 2026 | 3.43 | 3.49 | 3.39 | 3.46 | 3.46 | 1.62% | 51,303 |
| Jul 17, 2026 | 3.43 | 3.44 | 3.37 | 3.41 | 3.41 | -0.44% | 55,242 |
| Jul 16, 2026 | 3.48 | 3.50 | 3.34 | 3.42 | 3.42 | -1.58% | 41,107 |
| Jul 15, 2026 | 3.49 | 3.51 | 3.40 | 3.48 | 3.48 | 0.14% | 40,565 |