Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	68.89	69.24	64.69	64.84	64.84	-5.36%	401,101
Nov 3, 2026	67.75	69.80	66.50	68.51	68.51	-1.82%	427,568
Nov 2, 2026	72.36	72.55	69.20	69.78	69.78	-3.95%	258,924
Oct 30, 2026	74.64	75.68	71.45	72.65	72.65	-3.29%	268,082
Oct 29, 2026	75.46	75.70	74.48	75.12	75.12	-0.46%	143,714
Oct 28, 2026	75.86	76.00	74.85	75.47	75.47	0.11%	105,351
Oct 27, 2026	77.25	77.82	75.10	75.39	75.39	-1.61%	105,310
Oct 26, 2026	78.27	78.27	74.30	76.62	76.62	-3.62%	204,274
Oct 23, 2026	77.42	79.98	77.42	79.50	79.50	2.05%	120,798
Oct 22, 2026	76.81	78.44	75.64	77.90	77.90	-0.03%	146,648
Oct 21, 2026	78.55	78.91	76.91	77.92	77.92	-0.19%	140,183
Oct 20, 2026	79.60	80.62	77.71	78.07	78.07	-2.05%	131,286
Oct 19, 2026	81.90	82.17	79.24	79.70	79.70	-1.73%	118,855
Oct 16, 2026	81.00	81.21	80.20	81.10	81.10	0.77%	147,630
Oct 15, 2026	80.92	81.20	79.34	80.48	80.48	-0.33%	126,627
Oct 14, 2026	81.13	82.36	80.64	80.75	80.75	-0.73%	128,729
Oct 13, 2026	81.27	82.20	80.53	81.34	81.34	-0.23%	142,954
Oct 12, 2026	80.88	81.98	80.43	81.53	81.53	1.48%	109,900
Oct 9, 2026	80.88	81.72	79.86	80.34	80.34	-0.42%	86,897
Oct 8, 2026	80.12	81.98	79.79	80.68	80.68	0.70%	94,383
Oct 7, 2026	81.25	81.41	79.80	80.12	80.12	-1.67%	105,252
Oct 6, 2026	80.49	82.99	79.68	81.48	81.48	1.86%	288,312
Oct 5, 2026	79.00	80.40	78.03	79.99	79.99	4.71%	206,645
Oct 2, 2026	75.98	76.98	75.13	76.39	76.39	0.39%	106,479
Oct 1, 2026	77.11	78.83	75.98	76.09	76.09	-2.16%	230,845
Sep 30, 2026	77.23	78.99	76.34	77.77	77.77	1.21%	175,134
Sep 29, 2026	76.22	77.00	75.00	76.84	76.84	0.38%	227,858
Sep 28, 2026	78.37	78.37	76.28	76.55	76.55	-1.63%	167,979
Sep 25, 2026	78.05	78.55	77.65	77.82	77.82	-1.08%	241,635
Sep 24, 2026	80.30	81.11	78.51	78.67	78.67	-2.07%	160,244
Sep 23, 2026	80.54	82.00	79.60	80.33	80.33	-0.45%	117,618
Sep 22, 2026	80.68	81.53	80.21	80.69	80.69	-0.82%	113,764
Sep 21, 2026	81.77	82.84	79.91	81.36	81.36	-0.23%	149,571
Sep 18, 2026	83.32	83.95	81.14	81.55	81.55	-2.36%	186,098
Sep 17, 2026	84.04	84.81	82.96	83.52	83.52	-0.70%	160,459
Sep 16, 2026	86.80	86.80	83.59	84.11	84.11	-3.11%	208,394
Sep 15, 2026	87.00	88.54	85.85	86.81	86.81	0.18%	287,041
Sep 14, 2026	86.62	88.08	85.86	86.65	86.65	0.14%	323,314
Sep 11, 2026	88.83	88.83	86.01	86.53	86.53	-2.17%	271,138
Sep 10, 2026	86.16	88.67	85.38	88.45	88.45	2.96%	331,150
Sep 9, 2026	86.94	87.00	85.45	85.91	85.91	-0.32%	119,506
Sep 8, 2026	85.79	86.73	84.54	86.19	86.19	1.64%	266,124
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