Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	84.74	85.64	83.86	84.80	84.80	0.07%	94,080
Sep 3, 2026	87.00	87.63	84.22	84.74	84.74	-1.94%	133,969
Sep 2, 2026	83.84	86.69	83.83	86.42	86.42	2.78%	174,763
Sep 1, 2026	82.33	84.58	82.32	84.08	84.08	2.14%	158,468
Aug 31, 2026	81.11	83.36	81.09	82.32	82.32	2.32%	182,260
Aug 28, 2026	81.57	81.63	80.22	80.45	80.45	-0.85%	143,391
Aug 27, 2026	80.69	81.81	79.91	81.14	81.14	0.52%	96,841
Aug 26, 2026	80.15	80.82	79.41	80.72	80.72	1.20%	139,700
Aug 25, 2026	80.50	81.24	78.55	79.76	79.76	-0.99%	257,534
Aug 24, 2026	78.89	81.00	78.31	80.56	80.56	1.31%	133,192
Aug 21, 2026	80.35	81.10	78.60	79.52	79.52	0.16%	135,462
Aug 20, 2026	80.09	81.38	79.06	79.39	79.39	0.19%	161,422
Aug 19, 2026	79.59	80.54	78.93	79.24	79.24	0.30%	224,096
Aug 18, 2026	80.63	80.63	78.06	79.00	79.00	-1.08%	163,846
Aug 17, 2026	78.99	80.26	78.20	79.86	79.86	1.18%	178,990
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