Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	77.41	77.83	75.71	76.67	76.67	-1.94%	122,564
May 29, 2025	81.59	82.78	77.92	78.19	78.19	-3.94%	134,632
May 28, 2025	81.22	82.34	79.17	81.40	81.40	0.15%	170,347
May 27, 2025	82.69	83.71	80.64	81.28	81.28	-1.31%	131,181
May 23, 2025	79.95	82.95	79.53	82.36	82.36	1.07%	104,788
May 22, 2025	80.80	82.82	78.75	81.49	81.49	0.05%	189,233
May 21, 2025	84.75	86.04	81.14	81.45	81.45	-3.91%	248,632
May 20, 2025	85.07	85.94	84.16	84.76	84.76	-0.36%	153,430
May 19, 2025	82.85	87.59	82.00	85.07	85.07	3.40%	348,361
May 16, 2025	82.50	83.42	81.55	82.27	82.27	-0.04%	168,484
May 15, 2025	83.08	83.70	81.51	82.30	82.30	-2.14%	272,483
May 14, 2025	83.87	85.17	80.72	84.10	84.10	0.44%	206,736
May 13, 2025	81.70	85.19	79.69	83.73	83.73	3.04%	389,065
May 12, 2025	77.16	81.56	76.17	81.26	81.26	7.71%	481,858
May 9, 2025	72.40	75.95	72.40	75.44	75.44	4.26%	193,718
May 8, 2025	71.73	73.50	70.46	72.36	72.36	0.99%	149,827
May 7, 2025	71.19	72.24	69.84	71.65	71.65	0.28%	170,449
May 6, 2025	68.71	71.55	68.00	71.45	71.45	3.66%	145,299
May 5, 2025	70.55	71.89	68.81	68.93	68.93	-3.22%	122,682
May 2, 2025	71.52	72.46	70.65	71.22	71.22	1.38%	109,266
May 1, 2025	71.18	72.90	69.71	70.25	70.25	-1.04%	154,619
Apr 30, 2025	72.88	72.88	70.35	70.99	70.99	-3.45%	204,086
Apr 29, 2025	74.00	74.30	73.11	73.53	73.53	-0.68%	111,983
Apr 28, 2025	76.15	77.39	73.19	74.03	74.03	-3.09%	178,904
Apr 25, 2025	76.19	76.95	75.23	76.39	76.39	0.45%	103,822
Apr 24, 2025	77.44	79.61	75.79	76.05	76.05	-1.64%	153,404
Apr 23, 2025	80.25	80.68	77.00	77.32	77.32	0.03%	182,140
Apr 22, 2025	75.85	77.98	75.43	77.30	77.30	3.59%	140,892
Apr 21, 2025	78.25	78.25	73.30	74.62	74.62	-4.64%	151,776
Apr 17, 2025	77.10	81.47	76.78	78.25	78.25	2.60%	155,175
Apr 16, 2025	74.07	77.80	74.05	76.27	76.27	1.40%	163,388
Apr 15, 2025	78.04	78.04	74.35	75.22	75.22	-2.20%	250,529
Apr 14, 2025	77.37	82.11	75.00	76.91	76.91	10.52%	804,546
Apr 11, 2025	66.21	71.25	64.85	69.59	69.59	6.96%	210,725
Apr 10, 2025	68.01	69.79	62.78	65.06	65.06	-6.48%	187,570
Apr 9, 2025	63.08	70.72	59.63	69.57	69.57	10.69%	543,762
Apr 8, 2025	66.99	68.94	61.68	62.85	62.85	-2.80%	445,187
Apr 7, 2025	65.10	69.87	62.24	64.66	64.66	-5.72%	539,417
Apr 4, 2025	72.04	72.28	65.60	68.58	68.58	-8.24%	350,663
Apr 3, 2025	74.83	76.60	74.38	74.74	74.74	-4.45%	223,333
Apr 2, 2025	77.47	79.12	77.09	78.22	78.22	-0.70%	87,433
Apr 1, 2025	77.66	79.75	76.78	78.77	78.77	2.03%	120,208
Mar 31, 2025	77.70	78.12	75.05	77.20	77.20	-2.83%	199,635
Mar 28, 2025	80.00	80.50	78.92	79.45	79.45	-1.67%	115,120
Mar 27, 2025	81.88	84.22	80.23	80.80	80.80	-1.32%	203,230
Mar 26, 2025	84.63	84.63	81.49	81.88	81.88	-2.60%	121,927
Mar 25, 2025	83.23	84.81	82.37	84.07	84.07	1.93%	128,784
Mar 24, 2025	83.73	84.43	81.85	82.48	82.48	0.12%	105,251
Mar 21, 2025	78.31	82.85	78.31	82.38	82.38	3.62%	194,450
Mar 20, 2025	79.46	80.88	78.98	79.50	79.50	-0.56%	134,958