Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	88.49	89.99	85.84	86.26	86.26	-3.00%	152,784
Jul 23, 2026	89.87	90.05	87.94	88.93	88.93	-0.51%	226,383
Jul 22, 2026	87.72	89.86	87.38	89.39	89.39	2.34%	188,511
Jul 21, 2026	84.73	88.01	84.68	87.35	87.35	3.93%	230,027
Jul 20, 2026	82.13	84.37	81.61	84.05	84.05	2.61%	106,084
Jul 17, 2026	81.88	82.82	81.46	81.91	81.91	0.18%	115,684
Jul 16, 2026	83.89	83.89	80.51	81.76	81.76	-2.19%	148,784
Jul 15, 2026	84.79	84.79	82.41	83.59	83.59	-0.62%	102,651
Jul 14, 2026	84.11	84.69	82.97	84.11	84.11	0.82%	82,083
Jul 13, 2026	83.29	84.80	81.59	83.43	83.43	0.52%	106,310
Jul 10, 2026	81.73	83.23	81.73	83.00	83.00	2.20%	63,889
Jul 9, 2026	82.09	82.84	80.71	81.21	81.21	-1.52%	103,210
Jul 8, 2026	82.62	84.25	81.95	82.46	82.46	0.04%	108,881
Jul 7, 2026	81.62	83.00	81.02	82.43	82.43	0.10%	108,620
Jul 6, 2026	81.01	83.40	80.51	82.35	82.35	2.20%	172,434
Jul 2, 2026	79.88	82.37	79.88	80.58	80.58	0.79%	142,630
Jul 1, 2026	80.92	82.49	78.97	79.95	79.95	-2.65%	349,723
Jun 30, 2026	82.66	83.88	81.31	82.13	82.13	0.28%	195,664
Jun 29, 2026	81.86	84.00	80.89	81.90	81.90	1.39%	156,576
Jun 26, 2026	79.72	81.20	79.25	80.78	80.78	1.06%	129,064
Jun 25, 2026	79.86	80.71	78.57	79.93	79.93	0.05%	162,034
Jun 24, 2026	81.94	82.59	79.20	79.89	79.89	-3.10%	342,180
Jun 23, 2026	83.52	84.10	81.77	82.45	82.45	-2.46%	138,498
Jun 22, 2026	85.68	87.99	84.01	84.53	84.53	-2.37%	202,971
Jun 18, 2026	86.81	87.27	85.54	86.58	86.58	0.67%	171,407
Jun 17, 2026	85.99	88.77	85.32	86.00	86.00	0.33%	174,080
Jun 16, 2026	87.20	89.07	84.79	85.72	85.72	-1.47%	349,956
Jun 15, 2026	87.72	88.34	85.65	87.00	87.00	-1.67%	86,116
Jun 12, 2026	88.33	89.39	87.46	88.48	88.48	0.17%	172,991
Jun 11, 2026	84.45	90.20	84.36	88.33	88.33	5.66%	446,021
Jun 10, 2026	81.50	85.22	81.25	83.60	83.60	1.27%	188,983
Jun 9, 2026	82.05	84.07	81.55	82.55	82.55	0.10%	140,286
Jun 8, 2026	83.12	83.88	81.50	82.47	82.47	0.67%	238,881
Jun 5, 2026	84.64	84.64	81.04	81.92	81.92	-3.09%	135,201
Jun 4, 2026	83.99	85.80	83.07	84.53	84.53	0.45%	151,178
Jun 3, 2026	85.31	86.79	84.00	84.15	84.15	-1.84%	267,333
Jun 2, 2026	87.52	87.52	85.46	85.73	85.73	-2.16%	194,173
Jun 1, 2026	85.92	89.29	84.23	87.62	87.62	2.78%	348,891
May 29, 2026	84.09	85.89	83.08	85.25	85.25	1.38%	339,250
May 28, 2026	83.37	85.80	82.97	84.09	84.09	0.57%	322,724
May 27, 2026	80.57	84.84	79.40	83.61	83.61	3.12%	458,324
May 26, 2026	80.74	81.89	79.40	81.08	81.08	0.50%	203,190
May 22, 2026	81.71	82.61	79.90	80.68	80.68	-1.26%	96,442
May 21, 2026	80.73	82.36	79.51	81.71	81.71	2.86%	229,133
May 20, 2026	82.62	83.01	79.43	79.44	79.44	-3.60%	300,712
May 19, 2026	82.34	84.05	81.38	82.41	82.41	-0.43%	235,195
May 18, 2026	79.35	83.15	78.01	82.77	82.77	4.30%	273,542
May 15, 2026	80.00	80.99	78.77	79.36	79.36	-1.11%	240,608
May 14, 2026	80.24	81.33	79.47	80.25	80.25	0.38%	161,470
May 13, 2026	82.30	82.30	79.19	79.95	79.95	-2.97%	200,477