Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	71.23	73.26	69.38	72.45	72.45	2.01%	254,523
Jul 14, 2025	68.60	71.87	67.15	71.02	71.02	3.65%	365,995
Jul 11, 2025	70.50	70.57	68.31	68.52	68.52	-2.90%	242,129
Jul 10, 2025	70.52	72.35	69.61	70.57	70.57	-0.08%	246,072
Jul 9, 2025	74.49	74.77	70.44	70.63	70.63	-5.61%	263,946
Jul 8, 2025	69.39	75.40	68.52	74.83	74.83	8.36%	490,200
Jul 7, 2025	72.01	72.01	68.09	69.06	69.06	-4.03%	311,098
Jul 3, 2025	70.50	72.81	70.50	71.96	71.96	2.74%	82,878
Jul 2, 2025	68.82	71.10	68.82	70.04	70.04	1.85%	115,888
Jul 1, 2025	69.10	69.94	68.45	68.77	68.77	-0.88%	141,032
Jun 30, 2025	70.63	71.15	67.72	69.38	69.38	-1.34%	224,044
Jun 27, 2025	70.35	71.29	69.56	70.32	70.32	-	86,589
Jun 26, 2025	70.58	71.15	69.77	70.32	70.32	0.62%	131,140
Jun 25, 2025	71.41	72.06	69.40	69.89	69.89	-3.24%	144,654
Jun 24, 2025	70.62	73.28	70.62	72.23	72.23	2.28%	124,522
Jun 23, 2025	70.84	72.11	69.64	70.62	70.62	-0.25%	166,996
Jun 20, 2025	73.36	73.36	70.58	70.80	70.80	-3.28%	92,683
Jun 18, 2025	73.56	74.92	72.77	73.20	73.20	-0.11%	112,293
Jun 17, 2025	74.00	74.24	72.51	73.28	73.28	-0.68%	375,352
Jun 16, 2025	74.91	76.00	73.49	73.78	73.78	-0.94%	69,979
Jun 13, 2025	76.47	77.25	73.51	74.48	74.48	-2.64%	188,323
Jun 12, 2025	75.50	76.58	74.85	76.50	76.50	0.91%	98,041
Jun 11, 2025	76.25	76.83	74.74	75.81	75.81	-0.28%	198,489
Jun 10, 2025	73.11	76.67	73.00	76.02	76.02	4.14%	224,245
Jun 9, 2025	74.09	74.20	72.56	73.00	73.00	-1.76%	167,366
Jun 6, 2025	73.80	74.82	72.24	74.31	74.31	0.92%	135,622
Jun 5, 2025	72.39	74.30	72.01	73.63	73.63	2.79%	195,745
Jun 4, 2025	76.73	78.05	71.62	71.63	71.63	-6.57%	231,410
Jun 3, 2025	75.12	77.45	74.64	76.67	76.67	2.00%	151,681
Jun 2, 2025	76.95	78.00	75.02	75.17	75.17	-1.96%	107,231
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