Pampa Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	9.50	9.50	9.36	9.45	9.45	-0.55%	7,629,717
Oct 16, 2026	9.59	9.62	9.35	9.50	9.50	-0.94%	55,101,571
Oct 15, 2026	9.70	9.74	9.46	9.59	9.59	-2.24%	67,550,480
Oct 14, 2026	10.05	10.13	9.77	9.81	9.81	-2.87%	81,918,240
Oct 13, 2026	10.13	10.13	9.95	10.10	10.10	-2.88%	69,603,457
Oct 9, 2026	10.25	10.40	10.06	10.40	10.40	1.36%	59,436,030
Oct 8, 2026	10.33	10.35	10.05	10.26	10.26	-1.35%	83,816,918
Oct 7, 2026	10.62	10.62	10.28	10.40	10.40	-2.99%	77,441,203
Oct 6, 2026	10.73	10.74	10.65	10.72	10.72	0.66%	525,801,133
Oct 5, 2026	10.63	10.65	10.55	10.65	10.65	-	32,743,472
Oct 2, 2026	10.72	10.72	10.50	10.65	10.65	0.57%	48,408,863
Oct 1, 2026	10.55	10.66	10.30	10.59	10.59	0.28%	54,365,795
Sep 30, 2026	10.59	10.65	10.42	10.56	10.56	-0.38%	99,800,056
Sep 29, 2026	10.37	10.68	10.36	10.60	10.60	1.92%	153,907,767
Sep 28, 2026	10.50	10.63	10.37	10.40	10.40	-1.42%	40,325,890
Sep 25, 2026	10.56	10.76	10.55	10.55	10.55	-1.40%	27,453,925
Sep 24, 2026	10.61	10.70	10.56	10.70	10.70	-0.93%	44,385,383
Sep 23, 2026	10.75	10.80	10.60	10.80	10.80	0.47%	14,223,616
Sep 22, 2026	10.62	10.75	10.62	10.75	10.75	1.70%	42,721,713
Sep 21, 2026	10.50	10.73	10.50	10.57	10.57	-2.13%	27,516,228
Sep 17, 2026	10.61	10.90	10.58	10.80	10.80	2.86%	94,648,502
Sep 16, 2026	10.49	10.67	10.49	10.50	10.50	-1.87%	27,579,085
Sep 15, 2026	10.57	10.70	10.38	10.70	10.70	-	73,368,167
Sep 14, 2026	10.61	10.76	10.40	10.70	10.70	0.85%	94,551,990
Sep 11, 2026	10.73	10.80	10.60	10.61	10.61	-2.39%	19,259,203
Sep 10, 2026	11.16	11.16	10.60	10.87	10.87	-2.77%	178,197,452
Sep 9, 2026	11.00	11.18	10.90	11.18	11.18	1.64%	309,085,319
Sep 8, 2026	11.22	11.25	11.00	11.00	11.00	-2.05%	40,289,330
Sep 7, 2026	11.28	11.28	11.18	11.23	11.23	-0.53%	57,470,058
Sep 4, 2026	11.44	11.52	11.20	11.29	11.29	-3.09%	56,114,366
Sep 3, 2026	11.90	11.90	11.60	11.65	11.65	-1.27%	58,691,445
Sep 2, 2026	11.92	11.92	11.75	11.80	11.80	-0.42%	103,918,557
Sep 1, 2026	11.75	11.96	11.70	11.85	11.85	0.85%	136,119,198
Aug 31, 2026	12.00	12.10	11.70	11.75	11.75	-1.92%	3,441,170,114
Aug 28, 2026	12.13	12.13	11.90	11.98	11.98	0.76%	472,196,612
Aug 27, 2026	11.72	11.96	11.72	11.89	11.89	1.45%	280,124,998
Aug 26, 2026	11.69	11.99	11.60	11.72	11.72	0.09%	190,907,038
Aug 25, 2026	11.85	11.85	11.50	11.71	11.71	-2.09%	100,559,780
Aug 24, 2026	12.00	12.10	11.91	11.96	11.96	0.08%	164,197,964
Aug 21, 2026	11.80	12.09	11.80	11.95	11.95	1.70%	402,562,251
Aug 20, 2026	11.35	11.88	11.35	11.75	11.75	2.35%	227,522,970
Aug 19, 2026	11.45	11.50	11.29	11.48	11.48	1.68%	135,697,879
Aug 18, 2026	11.24	11.30	11.09	11.29	11.29	0.09%	368,127,659
Aug 17, 2026	11.31	11.31	11.06	11.28	11.28	0.98%	128,715,254
Aug 14, 2026	11.15	11.25	11.05	11.17	11.17	1.09%	142,279,029
Aug 13, 2026	11.10	11.26	11.05	11.05	11.05	0.91%	108,814,809
Aug 12, 2026	11.00	11.05	10.91	10.95	10.95	-	87,521,212
Aug 11, 2026	10.88	10.95	10.70	10.95	10.95	0.64%	51,833,704
Aug 10, 2026	10.76	10.88	10.70	10.88	10.88	2.54%	315,130,932
Aug 7, 2026	10.70	10.71	10.61	10.61	10.61	1.05%	30,184,358