Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	79.47	80.20	78.05	78.93	78.93	-0.23%	117,465
Aug 13, 2026	79.45	80.45	78.09	79.11	79.11	-0.38%	126,418
Aug 12, 2026	81.03	81.03	79.06	79.41	79.41	-0.50%	146,751
Aug 11, 2026	83.17	84.30	79.17	79.81	79.81	-3.51%	224,063
Aug 10, 2026	82.05	82.88	81.35	82.71	82.71	0.42%	211,606
Aug 7, 2026	82.65	83.65	81.40	82.36	82.36	-0.59%	156,502
Aug 6, 2026	84.07	85.24	82.23	82.85	82.85	-1.17%	129,832
Aug 5, 2026	83.01	85.42	83.01	83.83	83.83	-1.13%	194,888
Aug 4, 2026	87.01	87.01	83.92	84.79	84.79	-2.23%	210,479
Aug 3, 2026	87.01	88.08	86.37	86.72	86.72	-1.81%	189,241
Jul 31, 2026	89.95	89.95	86.67	88.32	88.32	-0.42%	152,181
Jul 30, 2026	85.80	89.02	85.57	88.69	88.69	4.33%	161,743
Jul 29, 2026	85.35	88.00	83.65	85.01	85.01	0.14%	222,812
Jul 28, 2026	87.04	88.50	83.73	84.89	84.89	-0.96%	157,685
Jul 27, 2026	86.21	86.59	85.12	85.71	85.71	-0.64%	164,339
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