Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	80.76	81.98	79.26	81.89	81.89	3.12%	421,914
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
Sep 26, 2024	59.68	60.31	58.01	58.24	58.24	-1.95%	332,405
Sep 25, 2024	60.58	61.48	59.38	59.40	59.40	-1.30%	105,586
Sep 24, 2024	61.20	61.76	59.85	60.18	60.18	0.33%	125,711
Sep 23, 2024	61.75	62.56	59.76	59.98	59.98	-3.04%	229,040
Sep 20, 2024	62.13	62.66	61.71	61.86	61.86	-0.88%	310,921
Sep 19, 2024	60.00	62.60	59.28	62.41	62.41	5.00%	398,360
Sep 18, 2024	58.93	59.94	57.81	59.44	59.44	1.49%	264,901
Sep 17, 2024	59.17	59.17	57.59	58.57	58.57	-0.32%	200,241
Sep 16, 2024	59.62	60.53	58.52	58.76	58.76	-0.64%	224,619
Sep 13, 2024	59.10	59.70	58.46	59.14	59.14	0.25%	261,932
Sep 12, 2024	58.55	59.77	57.89	58.99	58.99	0.51%	259,511
Sep 11, 2024	58.00	59.84	57.51	58.69	58.69	2.55%	282,585
Sep 10, 2024	57.77	57.84	55.89	57.23	57.23	-0.92%	279,245
Sep 9, 2024	56.78	57.97	56.29	57.76	57.76	2.81%	250,873
Sep 6, 2024	56.09	56.83	54.91	56.18	56.18	-0.86%	100,175
Sep 5, 2024	56.79	57.89	55.82	56.67	56.67	-0.02%	264,337
Sep 4, 2024	55.06	56.69	54.50	56.68	56.68	3.32%	261,517
Sep 3, 2024	54.50	55.77	53.09	54.86	54.86	0.81%	256,229
Aug 30, 2024	53.02	56.00	53.02	54.42	54.42	2.68%	352,068
Aug 29, 2024	51.76	54.17	51.76	53.00	53.00	1.98%	149,453
Aug 28, 2024	51.15	52.24	50.47	51.97	51.97	0.91%	73,183
Aug 27, 2024	50.70	51.98	50.61	51.50	51.50	1.36%	73,731
Aug 26, 2024	51.56	52.10	50.44	50.81	50.81	-0.65%	93,666
Aug 23, 2024	50.93	51.98	50.82	51.14	51.14	1.13%	128,871
Aug 22, 2024	51.34	52.38	50.26	50.57	50.57	-1.98%	100,879
Aug 21, 2024	52.64	52.86	51.19	51.59	51.59	-1.92%	212,352
Aug 20, 2024	52.91	53.91	52.14	52.60	52.60	-0.51%	180,887
Aug 19, 2024	52.88	53.02	51.68	52.87	52.87	0.67%	177,410
Aug 16, 2024	52.96	53.97	52.33	52.52	52.52	-0.51%	192,413
Aug 15, 2024	52.27	53.27	52.10	52.79	52.79	1.79%	243,388
Aug 14, 2024	51.98	53.10	50.93	51.86	51.86	0.31%	217,302
Aug 13, 2024	51.80	52.68	50.80	51.70	51.70	-0.25%	226,589
Aug 12, 2024	50.99	51.83	50.01	51.83	51.83	1.65%	282,819
Aug 9, 2024	48.70	51.54	48.38	50.99	50.99	4.49%	413,103
Aug 8, 2024	45.25	49.20	44.68	48.80	48.80	10.38%	564,492
Aug 7, 2024	43.93	44.63	42.92	44.21	44.21	2.50%	545,631
Aug 6, 2024	42.27	43.90	41.96	43.13	43.13	2.76%	200,630
Aug 5, 2024	39.65	42.31	38.58	41.97	41.97	-1.78%	454,371
Aug 2, 2024	44.77	45.20	42.70	42.73	42.73	-5.63%	322,123
Aug 1, 2024	45.00	45.82	44.41	45.28	45.28	-0.33%	157,383
Jul 31, 2024	44.81	46.12	44.72	45.43	45.43	3.25%	210,442
Jul 30, 2024	45.40	45.54	43.75	44.00	44.00	-3.00%	237,223
Jul 29, 2024	46.44	46.73	45.22	45.36	45.36	-1.52%	225,778
Jul 26, 2024	45.57	46.60	45.50	46.06	46.06	0.92%	92,606
Jul 25, 2024	46.43	47.22	45.36	45.64	45.64	-2.62%	181,808
Jul 24, 2024	47.74	48.50	46.73	46.87	46.87	-2.54%	218,103
Jul 23, 2024	46.01	48.20	45.52	48.09	48.09	3.31%	184,047
Jul 22, 2024	46.61	47.28	46.51	46.55	46.55	0.89%	307,851
Jul 19, 2024	45.21	46.77	45.07	46.14	46.14	2.99%	321,009
Jul 18, 2024	44.96	45.68	44.60	44.80	44.80	-	274,042
Jul 17, 2024	44.69	45.76	44.02	44.80	44.80	-2.61%	200,278
Jul 16, 2024	45.48	46.55	43.95	46.00	46.00	1.32%	274,755
Jul 15, 2024	46.66	47.74	45.16	45.40	45.40	-3.16%	369,669
Jul 12, 2024	46.68	47.17	46.12	46.88	46.88	0.39%	221,142
Jul 11, 2024	47.09	47.10	45.81	46.70	46.70	0.43%	149,611
Jul 10, 2024	46.79	47.61	45.57	46.50	46.50	0.50%	215,658
Jul 9, 2024	46.30	46.75	45.58	46.27	46.27	-0.06%	79,583
Jul 8, 2024	45.25	46.66	44.65	46.30	46.30	2.68%	274,079
Jul 5, 2024	45.02	46.19	44.68	45.09	45.09	1.03%	232,010
Jul 3, 2024	44.20	46.45	44.00	44.63	44.63	3.12%	362,155
Jul 2, 2024	42.64	43.57	42.30	43.28	43.28	1.38%	265,130