Pampa Energía S.A. (BCBA:PAMPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.600
-0.095 (-2.57%)
At close: Jul 24, 2026
BCBA:PAMPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.44 | 3.50 | 3.43 | 3.47 | 3.47 | 0.73% | 66,411 |
| Jul 13, 2026 | 3.39 | 3.51 | 3.38 | 3.45 | 3.45 | 0.73% | 107,748 |
| Jul 10, 2026 | 3.41 | 3.46 | 3.36 | 3.42 | 3.42 | 0.29% | 14,408 |
| Jul 8, 2026 | 3.39 | 3.49 | 3.36 | 3.41 | 3.41 | 0.59% | 75,216 |
| Jul 7, 2026 | 3.39 | 3.43 | 3.35 | 3.39 | 3.39 | 0.30% | 14,992 |
| Jul 6, 2026 | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | -0.15% | 32,561 |
| Jul 3, 2026 | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | 1.80% | 26,420 |
| Jul 2, 2026 | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | 0.30% | 40,044 |
| Jul 1, 2026 | 3.36 | 3.41 | 3.26 | 3.32 | 3.32 | -1.63% | 72,214 |
| Jun 30, 2026 | 3.43 | 3.47 | 3.34 | 3.37 | 3.37 | -0.30% | 50,509 |
| Jun 29, 2026 | 3.40 | 3.41 | 3.33 | 3.38 | 3.38 | 1.65% | 40,525 |
| Jun 26, 2026 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | 0.45% | 63,173 |
| Jun 25, 2026 | 3.31 | 3.35 | 3.25 | 3.31 | 3.31 | 0.15% | 85,286 |
| Jun 24, 2026 | 3.41 | 3.41 | 3.27 | 3.31 | 3.31 | -3.08% | 131,171 |
| Jun 23, 2026 | 3.46 | 3.48 | 3.38 | 3.41 | 3.41 | -1.73% | 59,958 |
| Jun 22, 2026 | 3.51 | 3.58 | 3.45 | 3.47 | 3.47 | -1.70% | 39,156 |
| Jun 19, 2026 | 3.55 | 3.55 | 3.44 | 3.53 | 3.53 | -0.98% | 39,132 |
| Jun 18, 2026 | 3.55 | 3.61 | 3.52 | 3.57 | 3.57 | 0.42% | 97,882 |
| Jun 17, 2026 | 3.60 | 3.64 | 3.51 | 3.55 | 3.55 | 0.28% | 145,879 |
| Jun 16, 2026 | 3.67 | 3.67 | 3.50 | 3.54 | 3.54 | -2.88% | 129,771 |
| Jun 12, 2026 | 3.71 | 3.71 | 3.59 | 3.65 | 3.65 | -0.14% | 74,465 |
| Jun 11, 2026 | 3.54 | 3.71 | 3.54 | 3.65 | 3.65 | 4.73% | 283,447 |
| Jun 10, 2026 | 3.47 | 3.54 | 3.40 | 3.49 | 3.49 | 0.72% | 51,085 |
| Jun 9, 2026 | 3.47 | 3.50 | 3.39 | 3.46 | 3.46 | -0.14% | 55,155 |
| Jun 8, 2026 | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | 1.61% | 228,865 |
| Jun 5, 2026 | 3.52 | 3.55 | 3.37 | 3.41 | 3.41 | -3.26% | 96,120 |
| Jun 4, 2026 | 3.49 | 3.57 | 3.47 | 3.53 | 3.53 | 1.15% | 53,172 |
| Jun 3, 2026 | 3.56 | 3.60 | 3.46 | 3.49 | 3.49 | -2.24% | 91,099 |
| Jun 2, 2026 | 3.64 | 3.66 | 3.52 | 3.57 | 3.57 | -1.93% | 90,046 |
| Jun 1, 2026 | 3.50 | 3.69 | 3.50 | 3.64 | 3.64 | 2.68% | 186,065 |
| May 29, 2026 | 3.51 | 3.56 | 3.45 | 3.54 | 3.54 | 1.29% | 124,601 |
| May 28, 2026 | 3.50 | 3.55 | 3.44 | 3.50 | 3.50 | 1.16% | 198,079 |
| May 27, 2026 | 3.30 | 3.52 | 3.30 | 3.46 | 3.46 | 3.13% | 216,033 |
| May 26, 2026 | 3.36 | 3.40 | 3.30 | 3.35 | 3.35 | 0.30% | 54,950 |
| May 22, 2026 | 3.41 | 3.45 | 3.32 | 3.34 | 3.34 | -1.62% | 58,925 |
| May 21, 2026 | 3.34 | 3.41 | 3.31 | 3.40 | 3.40 | 2.11% | 55,826 |
| May 20, 2026 | 3.47 | 3.47 | 3.30 | 3.33 | 3.33 | -2.92% | 57,943 |
| May 19, 2026 | 3.42 | 3.49 | 3.40 | 3.43 | 3.43 | 0.29% | 120,510 |
| May 18, 2026 | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | 2.55% | 124,345 |
| May 15, 2026 | 3.35 | 3.40 | 3.28 | 3.33 | 3.33 | -0.60% | 40,106 |
| May 14, 2026 | 3.32 | 3.39 | 3.31 | 3.35 | 3.35 | -0.15% | 60,141 |
| May 13, 2026 | 3.44 | 3.45 | 3.31 | 3.36 | 3.36 | -1.32% | 50,428 |
| May 12, 2026 | 3.44 | 3.47 | 3.34 | 3.40 | 3.40 | 0.29% | 87,673 |