Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.65	83.34	79.89	80.51	80.51	-1.18%	182,765
Feb 20, 2025	81.25	81.65	79.26	81.47	81.47	0.77%	152,493
Feb 19, 2025	81.00	82.46	80.74	80.85	80.85	-0.32%	165,717
Feb 18, 2025	77.16	82.21	77.10	81.11	81.11	0.36%	345,755
Feb 14, 2025	81.08	82.14	79.61	80.82	80.82	0.31%	184,418
Feb 13, 2025	78.80	80.84	78.44	80.57	80.57	3.08%	184,287
Feb 12, 2025	75.12	80.28	75.12	78.16	78.16	1.16%	297,980
Feb 11, 2025	77.89	78.40	75.80	77.26	77.26	-4.22%	393,775
Feb 10, 2025	79.52	82.24	79.08	80.66	80.66	-0.01%	424,169
Feb 7, 2025	85.54	86.74	79.87	80.67	80.67	-6.45%	355,848
Feb 6, 2025	83.46	86.41	83.46	86.23	86.23	3.89%	204,992
Feb 5, 2025	86.79	86.90	82.76	83.00	83.00	-3.97%	233,353
Feb 4, 2025	85.68	87.91	85.68	86.43	86.43	1.66%	155,448
Feb 3, 2025	86.67	86.96	83.59	85.02	85.02	-4.93%	297,325
Jan 31, 2025	89.75	90.77	88.56	89.43	89.43	-0.36%	179,833
Jan 30, 2025	88.64	91.11	88.07	89.75	89.75	2.85%	326,995
Jan 29, 2025	81.29	87.26	78.79	87.26	87.26	7.33%	397,273
Jan 28, 2025	83.53	83.66	78.20	81.30	81.30	-1.86%	656,675
Jan 27, 2025	83.55	84.04	80.69	82.84	82.84	-3.27%	412,645
Jan 24, 2025	87.22	89.30	84.58	85.64	85.64	-1.38%	289,441
Jan 23, 2025	88.10	88.75	86.48	86.84	86.84	-1.26%	251,433
Jan 22, 2025	89.94	90.05	87.48	87.95	87.95	-1.30%	169,229
Jan 21, 2025	85.68	89.46	84.00	89.11	89.11	3.60%	577,422
Jan 17, 2025	89.54	90.32	85.03	86.01	86.01	-3.37%	316,414
Jan 16, 2025	92.35	93.26	89.01	89.01	89.01	-3.69%	151,391
Jan 15, 2025	95.02	96.97	91.57	92.42	92.42	-0.86%	240,390
Jan 14, 2025	90.90	93.91	90.58	93.22	93.22	4.06%	199,047
Jan 13, 2025	94.36	94.36	88.96	89.58	89.58	-5.59%	211,494
Jan 10, 2025	95.96	96.90	92.42	94.88	94.88	2.37%	269,830
Jan 8, 2025	94.30	95.01	89.51	92.68	92.68	-2.22%	328,223
Jan 7, 2025	94.93	97.55	93.29	94.78	94.78	0.68%	297,198
Jan 6, 2025	95.19	97.00	92.92	94.14	94.14	0.64%	300,036
Jan 3, 2025	94.00	94.53	90.36	93.54	93.54	0.52%	301,196
Jan 2, 2025	89.08	95.02	88.21	93.06	93.06	5.82%	411,402
Dec 31, 2024	87.51	89.67	87.19	87.94	87.94	0.21%	97,066
Dec 30, 2024	87.80	88.44	86.73	87.76	87.76	-0.71%	161,803
Dec 27, 2024	87.62	89.01	87.05	88.39	88.39	0.32%	156,879
Dec 26, 2024	87.97	89.80	87.67	88.11	88.11	-0.11%	177,199
Dec 24, 2024	87.13	88.63	87.11	88.21	88.21	1.78%	42,569
Dec 23, 2024	87.32	88.71	84.50	86.67	86.67	0.87%	157,925
Dec 20, 2024	83.54	86.96	82.26	85.92	85.92	1.12%	221,385
Dec 19, 2024	86.72	89.30	84.71	84.97	84.97	-0.79%	496,092
Dec 18, 2024	90.68	91.70	85.61	85.65	85.65	-5.56%	271,898
Dec 17, 2024	91.50	92.37	89.50	90.69	90.69	-1.20%	225,153
Dec 16, 2024	90.56	93.11	89.66	91.79	91.79	2.68%	341,066
Dec 13, 2024	89.80	91.05	88.43	89.39	89.39	-0.30%	218,469
Dec 12, 2024	90.51	91.38	88.52	89.66	89.66	-0.94%	290,802
Dec 11, 2024	87.00	91.12	85.00	90.51	90.51	4.36%	417,959
Dec 10, 2024	88.78	89.90	85.69	86.73	86.73	-1.29%	187,901
Dec 9, 2024	88.08	90.32	87.00	87.86	87.86	0.50%	198,092
Dec 6, 2024	87.11	87.78	84.50	87.42	87.42	0.46%	193,528
Dec 5, 2024	84.50	88.38	84.30	87.02	87.02	1.12%	285,696
Dec 4, 2024	87.57	87.96	84.14	86.06	86.06	-1.19%	248,672
Dec 3, 2024	88.90	90.40	86.95	87.10	87.10	0.20%	257,120
Dec 2, 2024	89.40	89.69	85.09	86.93	86.93	1.57%	428,336
Nov 29, 2024	84.59	86.22	83.13	85.59	85.59	1.65%	289,301
Nov 27, 2024	84.49	84.93	82.77	84.20	84.20	0.32%	213,384
Nov 26, 2024	82.73	85.02	82.73	83.93	83.93	1.57%	360,316
Nov 25, 2024	86.53	86.91	81.75	82.63	82.63	-2.71%	522,701
Nov 22, 2024	82.35	85.19	81.59	84.93	84.93	3.22%	447,840
Nov 21, 2024	83.00	83.59	80.50	82.28	82.28	0.48%	345,072
Nov 20, 2024	80.76	81.98	79.26	81.89	81.89	3.12%	421,936
Nov 19, 2024	79.09	80.71	78.37	79.41	79.41	-0.76%	339,801
Nov 18, 2024	77.16	82.32	76.85	80.02	80.02	4.77%	527,344
Nov 15, 2024	76.15	78.72	74.86	76.38	76.38	0.71%	408,594
Nov 14, 2024	74.75	76.31	73.80	75.84	75.84	2.53%	455,347
Nov 13, 2024	72.01	74.68	71.99	73.97	73.97	3.18%	499,859
Nov 12, 2024	70.00	73.08	69.93	71.69	71.69	0.87%	338,292
Nov 11, 2024	69.87	71.09	68.90	71.07	71.07	1.30%	248,447
Nov 8, 2024	70.67	71.44	67.66	70.16	70.16	1.07%	441,160
Nov 7, 2024	69.41	71.01	68.10	69.42	69.42	0.27%	288,101
Nov 6, 2024	68.42	70.31	68.25	69.23	69.23	2.28%	416,258
Nov 5, 2024	65.84	68.14	65.84	67.69	67.69	3.00%	217,825
Nov 4, 2024	65.90	66.97	65.49	65.72	65.72	-0.45%	190,469
Nov 1, 2024	67.27	67.99	65.93	66.02	66.02	-1.36%	189,537
Oct 31, 2024	66.74	67.50	66.01	66.93	66.93	0.28%	150,387
Oct 30, 2024	66.50	67.60	65.90	66.74	66.74	0.51%	143,877
Oct 29, 2024	66.66	68.19	65.51	66.40	66.40	-0.90%	204,160
Oct 28, 2024	68.49	68.85	66.30	67.00	67.00	-2.35%	248,939
Oct 25, 2024	67.58	69.59	67.28	68.61	68.61	0.63%	310,832
Oct 24, 2024	66.80	68.62	66.23	68.18	68.18	2.43%	178,105
Oct 23, 2024	67.36	68.02	65.19	66.56	66.56	-1.63%	152,060
Oct 22, 2024	67.68	69.00	66.64	67.66	67.66	-	207,102
Oct 21, 2024	68.22	68.65	66.97	67.66	67.66	0.04%	176,207
Oct 18, 2024	67.85	68.23	66.75	67.63	67.63	-0.32%	233,540
Oct 17, 2024	65.00	68.13	64.50	67.85	67.85	5.42%	751,621
Oct 16, 2024	65.67	66.30	64.13	64.36	64.36	-1.89%	143,414
Oct 15, 2024	64.50	66.24	63.55	65.60	65.60	1.11%	266,651
Oct 14, 2024	65.20	66.25	63.35	64.88	64.88	-0.14%	180,686
Oct 11, 2024	63.78	65.62	63.56	64.97	64.97	2.04%	267,392
Oct 10, 2024	63.31	64.70	62.37	63.67	63.67	-0.19%	111,232
Oct 9, 2024	61.18	64.39	60.99	63.79	63.79	3.34%	152,251
Oct 8, 2024	60.78	62.05	60.46	61.73	61.73	1.16%	120,572
Oct 7, 2024	62.49	62.61	60.35	61.02	61.02	-3.24%	114,384
Oct 4, 2024	62.16	63.08	61.10	63.06	63.06	1.51%	228,773
Oct 3, 2024	59.78	62.16	59.02	62.12	62.12	3.57%	105,703
Oct 2, 2024	61.76	61.85	59.43	59.98	59.98	-1.72%	128,814
Oct 1, 2024	60.25	61.23	59.49	61.03	61.03	1.65%	176,127
Sep 30, 2024	58.97	60.16	57.73	60.04	60.04	2.42%	255,589
Sep 27, 2024	57.95	60.08	57.95	58.62	58.62	0.65%	165,057