Pampa Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	10.19	10.56	10.19	10.50	10.50	3.45%	150,524,001
Aug 5, 2026	10.03	10.15	10.01	10.15	10.15	1.50%	53,448,148
Aug 4, 2026	9.90	10.08	9.85	10.00	10.00	0.60%	24,860,104
Aug 3, 2026	9.95	9.95	9.90	9.94	9.94	-1.58%	11,128,767
Jul 31, 2026	10.01	10.10	9.68	10.10	10.10	-	54,343,320
Jul 30, 2026	10.10	10.10	9.96	10.10	10.10	-0.98%	29,353,066
Jul 29, 2026	10.00	10.20	9.95	10.20	10.20	2.00%	42,516,278
Jul 28, 2026	10.18	10.18	9.99	10.00	10.00	-3.85%	21,324,302
Jul 27, 2026	10.51	10.51	10.21	10.40	10.40	-1.42%	29,738,223
Jul 24, 2026	10.44	10.56	10.38	10.55	10.55	0.48%	34,414,469
Jul 23, 2026	10.44	10.50	10.38	10.50	10.50	1.94%	8,698,227
Jul 22, 2026	10.54	10.59	10.00	10.30	10.30	-1.81%	52,821,384
Jul 21, 2026	10.42	10.54	10.34	10.49	10.49	0.67%	18,517,533
Jul 20, 2026	10.43	10.46	10.37	10.42	10.42	-1.33%	10,286,316
Jul 17, 2026	10.25	10.58	10.25	10.56	10.56	-1.49%	40,717,891
Jul 15, 2026	10.76	10.80	10.51	10.72	10.72	-2.10%	35,689,640
Jul 14, 2026	10.89	11.01	10.60	10.95	10.95	0.46%	53,711,535
Jul 13, 2026	10.83	10.97	10.76	10.90	10.90	-	6,753,174
Jul 10, 2026	10.93	11.00	10.86	10.90	10.90	-0.91%	13,373,965
Jul 9, 2026	11.13	11.13	10.90	11.00	11.00	-1.17%	20,657,502
Jul 8, 2026	10.99	11.15	10.90	11.13	11.13	1.27%	207,818,252
Jul 7, 2026	10.96	11.04	10.95	10.99	10.99	-0.54%	5,260,977
Jul 6, 2026	10.92	11.16	10.92	11.05	11.05	1.19%	15,892,332
Jul 3, 2026	11.18	11.18	10.87	10.92	10.92	-1.80%	43,822,242
Jul 2, 2026	11.10	11.22	10.88	11.12	11.12	-	34,241,368
Jul 1, 2026	11.00	11.22	11.00	11.12	11.12	-0.54%	10,609,344
Jun 30, 2026	10.75	11.18	10.75	11.18	11.18	4.00%	113,676,815
Jun 26, 2026	10.54	10.75	10.40	10.75	10.75	-0.46%	38,496,856