Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	81.78	83.86	80.08	83.42	83.42	3.10%	317,667
Jan 20, 2026	78.00	81.83	77.15	80.91	80.91	1.54%	203,143
Jan 16, 2026	79.00	81.27	78.67	79.68	79.68	1.07%	160,790
Jan 15, 2026	80.56	81.06	78.11	78.84	78.84	-1.87%	255,809
Jan 14, 2026	82.03	83.87	80.34	80.34	80.34	-2.25%	170,264
Jan 13, 2026	82.40	84.40	81.51	82.19	82.19	-0.44%	207,746
Jan 12, 2026	82.71	84.55	81.42	82.55	82.55	-1.09%	141,413
Jan 9, 2026	83.40	83.89	81.41	83.46	83.46	0.29%	163,789
Jan 8, 2026	80.68	83.80	80.58	83.22	83.22	2.51%	202,074
Jan 7, 2026	84.21	84.21	80.77	81.18	81.18	-3.60%	200,975
Jan 6, 2026	87.87	88.36	83.80	84.21	84.21	-4.08%	196,346
Jan 5, 2026	88.42	88.42	86.22	87.79	87.79	-0.25%	163,057
Jan 2, 2026	88.44	89.49	86.55	88.01	88.01	-0.56%	113,146
Dec 31, 2025	87.50	88.92	86.26	88.51	88.51	1.05%	131,779
Dec 30, 2025	87.94	88.49	86.30	87.59	87.59	-0.10%	136,466
Dec 29, 2025	89.08	90.00	87.24	87.68	87.68	-1.74%	137,556
Dec 26, 2025	89.23	90.17	88.54	89.23	89.23	-0.10%	68,756
Dec 24, 2025	89.11	90.14	87.24	89.32	89.32	0.46%	49,856
Dec 23, 2025	88.48	90.10	88.17	88.91	88.91	0.45%	108,809
Dec 22, 2025	90.33	90.33	87.94	88.51	88.51	-1.27%	99,676
Dec 19, 2025	89.78	90.17	88.38	89.65	89.65	0.73%	106,338
Dec 18, 2025	87.81	91.38	87.81	89.00	89.00	2.03%	144,396
Dec 17, 2025	89.84	90.02	87.00	87.23	87.23	-1.32%	131,922
Dec 16, 2025	88.81	89.53	86.41	88.40	88.40	-1.13%	108,598
Dec 15, 2025	88.97	90.32	87.77	89.41	89.41	1.13%	102,731
Dec 12, 2025	90.00	90.81	87.71	88.41	88.41	-1.65%	96,182
Dec 11, 2025	89.16	92.02	87.77	89.89	89.89	-1.08%	90,629
Dec 10, 2025	89.50	93.30	89.50	90.87	90.87	1.53%	214,262
Dec 9, 2025	90.23	91.10	88.70	89.50	89.50	-1.28%	83,419
Dec 8, 2025	90.56	91.12	89.35	90.66	90.66	0.22%	73,317
Dec 5, 2025	93.95	94.50	89.71	90.46	90.46	-0.76%	204,277
Dec 4, 2025	94.00	94.41	90.58	91.15	91.15	-1.21%	145,401
Dec 3, 2025	89.63	93.33	89.63	92.27	92.27	3.26%	145,332
Dec 2, 2025	90.30	91.50	89.01	89.36	89.36	-0.94%	193,528
Dec 1, 2025	89.20	90.88	89.04	90.21	90.21	-0.51%	175,474
Nov 28, 2025	90.00	91.02	89.08	90.67	90.67	2.13%	113,467
Nov 26, 2025	87.50	89.64	87.29	88.78	88.78	3.40%	169,836
Nov 25, 2025	85.21	87.27	83.48	85.86	85.86	-0.50%	183,495
Nov 24, 2025	84.57	86.41	82.87	86.29	86.29	1.05%	167,838
Nov 21, 2025	86.69	87.00	83.04	85.39	85.39	-2.34%	187,556
Nov 20, 2025	90.50	90.63	86.33	87.44	87.44	-2.09%	164,094
Nov 19, 2025	88.95	92.20	88.60	89.31	89.31	0.48%	238,537
Nov 18, 2025	86.35	91.40	85.81	88.88	88.88	1.26%	199,947
Nov 17, 2025	90.23	91.00	87.40	87.77	87.77	-2.55%	224,678
Nov 14, 2025	84.58	91.03	84.58	90.07	90.07	3.58%	272,065
Nov 13, 2025	89.93	90.90	85.21	86.96	86.96	-2.36%	210,663
Nov 12, 2025	87.63	90.52	87.58	89.06	89.06	1.64%	291,380
Nov 11, 2025	87.24	89.89	87.24	87.62	87.62	0.47%	266,298
Nov 10, 2025	88.89	89.45	86.47	87.21	87.21	0.81%	288,514
Nov 7, 2025	84.71	87.00	82.74	86.51	86.51	-0.68%	657,975