Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	81.36	82.38	78.32	78.77	78.77	-2.04%	333,975
May 4, 2026	79.22	81.54	79.22	80.41	80.41	1.46%	277,112
May 1, 2026	83.24	83.24	78.01	79.25	79.25	-4.37%	380,107
Apr 30, 2026	82.49	83.99	80.86	82.87	82.87	0.10%	295,095
Apr 29, 2026	82.25	83.20	80.36	82.79	82.79	0.77%	306,716
Apr 28, 2026	80.78	82.66	80.78	82.16	82.16	1.94%	199,773
Apr 27, 2026	80.89	82.57	80.20	80.60	80.60	0.05%	235,173
Apr 24, 2026	82.28	83.00	80.53	80.56	80.56	-2.82%	211,717
Apr 23, 2026	82.45	84.08	82.30	82.90	82.90	0.29%	158,388
Apr 22, 2026	82.83	83.89	82.32	82.66	82.66	-0.42%	246,273
Apr 21, 2026	81.18	83.60	80.70	83.01	83.01	1.32%	206,257
Apr 20, 2026	81.31	83.15	80.50	81.93	81.93	1.39%	188,104
Apr 17, 2026	81.73	81.98	79.79	80.81	80.81	-2.11%	343,511
Apr 16, 2026	82.15	84.02	82.15	82.55	82.55	0.56%	173,419
Apr 15, 2026	83.59	83.94	81.81	82.09	82.09	-1.51%	250,728
Apr 14, 2026	86.77	86.87	83.20	83.35	83.35	-3.87%	221,899
Apr 13, 2026	87.58	89.12	86.64	86.71	86.71	-0.65%	198,296
Apr 10, 2026	86.28	88.16	86.28	87.28	87.28	0.79%	101,220
Apr 9, 2026	88.00	89.03	86.51	86.60	86.60	-1.31%	227,821
Apr 8, 2026	85.66	87.77	84.18	87.75	87.75	-0.03%	231,562
Apr 7, 2026	88.66	89.47	86.83	87.78	87.78	-0.79%	280,596
Apr 6, 2026	89.21	89.56	86.17	88.48	88.48	-0.86%	289,206
Apr 2, 2026	86.26	89.97	85.87	89.25	89.25	2.37%	196,766
Apr 1, 2026	88.51	88.55	85.44	87.18	87.18	-1.49%	391,240
Mar 31, 2026	87.97	90.30	87.02	88.50	88.50	1.90%	511,837
Mar 30, 2026	85.26	88.22	85.17	86.85	86.85	3.49%	242,110
Mar 27, 2026	84.48	85.60	83.01	83.92	83.92	-0.36%	250,318
Mar 26, 2026	85.20	86.83	83.59	84.22	84.22	-1.90%	214,841
Mar 25, 2026	85.86	86.44	83.43	85.85	85.85	1.13%	215,425
Mar 24, 2026	83.30	85.42	82.53	84.89	84.89	1.48%	164,582
Mar 23, 2026	83.53	84.85	82.66	83.65	83.65	-0.54%	180,719
Mar 20, 2026	86.39	87.67	83.40	84.10	84.10	-2.90%	302,154
Mar 19, 2026	84.63	87.24	83.52	86.61	86.61	1.62%	576,554
Mar 18, 2026	84.63	86.59	83.95	85.23	85.23	1.12%	197,045
Mar 17, 2026	81.00	84.50	80.81	84.29	84.29	5.09%	255,441
Mar 16, 2026	81.27	82.76	77.54	80.21	80.21	-1.01%	191,517
Mar 13, 2026	82.71	84.20	80.60	81.03	81.03	-1.56%	170,303
Mar 12, 2026	87.24	87.24	82.20	82.31	82.31	-2.82%	272,902
Mar 11, 2026	82.83	85.62	82.56	84.70	84.70	2.16%	219,533
Mar 10, 2026	79.70	84.39	79.26	82.91	82.91	4.38%	310,018
Mar 9, 2026	79.12	80.90	78.08	79.43	79.43	0.62%	184,756
Mar 6, 2026	77.41	81.25	77.18	78.94	78.94	0.45%	237,079
Mar 5, 2026	76.58	78.59	75.62	78.59	78.59	1.55%	228,520
Mar 4, 2026	77.21	77.92	75.32	77.39	77.39	2.83%	221,363
Mar 3, 2026	78.01	78.96	69.34	75.26	75.26	-4.10%	509,509
Mar 2, 2026	77.74	79.76	77.30	78.48	78.48	0.90%	419,883
Feb 27, 2026	78.48	79.01	76.48	77.78	77.78	-1.93%	453,919
Feb 26, 2026	80.47	81.05	78.02	79.31	79.31	-2.30%	147,599
Feb 25, 2026	81.62	81.83	79.58	81.18	81.18	-0.31%	142,554
Feb 24, 2026	80.88	82.05	79.68	81.43	81.43	1.75%	149,377