Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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