Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	87.46	87.66	85.12	87.10	87.10	-0.39%	203,337
Nov 5, 2025	90.00	90.00	86.40	87.44	87.44	-0.05%	360,265
Nov 4, 2025	85.97	89.70	85.00	87.48	87.48	-1.24%	347,223
Nov 3, 2025	89.81	91.02	86.93	88.58	88.58	3.24%	712,478
Oct 31, 2025	81.76	88.37	81.76	85.80	85.80	5.95%	674,672
Oct 30, 2025	81.09	82.19	79.51	80.98	80.98	-1.79%	362,850
Oct 29, 2025	80.09	84.07	79.09	82.46	82.46	5.53%	687,596
Oct 28, 2025	76.60	80.42	74.02	78.14	78.14	0.84%	611,831
Oct 27, 2025	81.37	87.54	76.00	77.49	77.49	23.75%	2,059,042
Oct 24, 2025	63.40	64.36	62.47	62.62	62.62	0.24%	222,182
Oct 23, 2025	60.75	63.89	60.53	62.47	62.47	3.70%	433,871
Oct 22, 2025	59.00	60.72	58.50	60.24	60.24	1.59%	498,497
Oct 21, 2025	60.62	62.24	59.20	59.30	59.30	-1.54%	428,750
Oct 20, 2025	63.34	64.80	60.01	60.23	60.23	-5.28%	289,207
Oct 17, 2025	64.01	65.51	63.28	63.59	63.59	-1.88%	218,931
Oct 16, 2025	66.73	66.73	63.92	64.81	64.81	-1.68%	354,920