Pampa Energía S.A. (FRA:9PAA)
Germany · Delayed Price · Currency is EUR 75.50
-1.00 (-1.31%)
At close: Nov 28, 2025
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Nov 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.08% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Nov 25, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 7 |
| Nov 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 95 |
| Nov 20, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 20 |
| Nov 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Nov 17, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | 758 |
| Nov 14, 2025 | 75.50 | 78.00 | 75.00 | 78.00 | 78.00 | 0.65% | 143 |
| Nov 13, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | 18 |
| Nov 12, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 0.66% | 40 |
| Nov 11, 2025 | 74.50 | 76.50 | 74.50 | 76.00 | 76.00 | -0.65% | 200 |
| Nov 10, 2025 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 2.68% | 85 |
| Nov 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | 495 |
| Nov 6, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | -1.92% | 80 |
| Nov 5, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | -0.64% | 20 |
| Nov 4, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | - | 9 |
| Nov 3, 2025 | 75.00 | 79.50 | 75.00 | 78.50 | 78.50 | 14.60% | 80 |
| Oct 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Oct 30, 2025 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | -4.79% | 25 |
| Oct 29, 2025 | 68.50 | 73.00 | 68.50 | 73.00 | 73.00 | 5.04% | 1,384 |
| Oct 28, 2025 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 5.30% | 245 |
| Oct 27, 2025 | 66.00 | 71.00 | 66.00 | 66.00 | 66.00 | 24.53% | 148 |
| Oct 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 21, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -6.48% | 75 |
| Oct 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Oct 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Oct 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5.50% | - |
| Oct 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 8.74% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Oct 2, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | -0.40% | 20 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | - |
| Sep 26, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Sep 24, 2025 | 54.00 | 57.50 | 54.00 | 57.50 | 57.50 | 8.49% | 20 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | - |
| Sep 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | - |