Pampa Energía S.A. (BCBA:PAMP)
Argentina
· Delayed Price · Currency is ARS 4,695.00
+127.50 (2.79%)
Mar 6, 2026, 5:09 PM BRT
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,570.00 | 4,800.00 | 4,570.00 | 4,695.00 | 4,695.00 | 2.79% | 1,299,698 |
| Mar 5, 2026 | 4,490.00 | 4,600.00 | 4,465.00 | 4,567.50 | 4,567.50 | 1.73% | 1,065,010 |
| Mar 4, 2026 | 4,500.00 | 4,585.00 | 4,420.00 | 4,490.00 | 4,490.00 | 0.28% | 1,386,674 |
| Mar 3, 2026 | 4,550.00 | 4,685.00 | 4,152.50 | 4,477.50 | 4,477.50 | -1.32% | 1,999,560 |
| Mar 2, 2026 | 4,550.00 | 4,697.50 | 4,530.00 | 4,537.50 | 4,537.50 | 0.95% | 2,344,865 |
| Feb 27, 2026 | 4,680.00 | 4,777.50 | 4,480.00 | 4,495.00 | 4,495.00 | -3.95% | 840,443 |
| Feb 26, 2026 | 4,650.00 | 4,850.00 | 4,622.50 | 4,680.00 | 4,680.00 | -1.37% | 688,744 |
| Feb 25, 2026 | 4,740.00 | 4,795.00 | 4,620.00 | 4,745.00 | 4,745.00 | 0.05% | 697,613 |
| Feb 24, 2026 | 4,660.00 | 4,762.50 | 4,610.00 | 4,742.50 | 4,742.50 | 3.04% | 1,037,412 |
| Feb 23, 2026 | 4,800.00 | 4,800.00 | 4,560.00 | 4,602.50 | 4,602.50 | -4.16% | 708,104 |
| Feb 20, 2026 | 4,900.00 | 4,900.00 | 4,710.00 | 4,802.50 | 4,802.50 | -0.26% | 726,872 |
| Feb 19, 2026 | 4,635.00 | 4,840.00 | 4,575.00 | 4,815.00 | 4,815.00 | 3.88% | 797,239 |
| Feb 18, 2026 | 4,810.00 | 4,840.00 | 4,602.50 | 4,635.00 | 4,635.00 | -4.24% | 648,668 |
| Feb 13, 2026 | 4,850.00 | 4,897.50 | 4,752.50 | 4,840.00 | 4,840.00 | -0.26% | 803,179 |
| Feb 12, 2026 | 5,070.00 | 5,150.00 | 4,807.50 | 4,852.50 | 4,852.50 | -4.29% | 886,844 |
| Feb 11, 2026 | 5,300.00 | 5,300.00 | 4,990.00 | 5,070.00 | 5,070.00 | -2.03% | 823,134 |
| Feb 10, 2026 | 5,000.00 | 5,210.00 | 4,857.50 | 5,175.00 | 5,175.00 | 4.28% | 1,524,131 |
| Feb 9, 2026 | 4,990.00 | 5,095.00 | 4,825.00 | 4,962.50 | 4,962.50 | -0.45% | 704,566 |
| Feb 6, 2026 | 4,920.00 | 5,045.00 | 4,900.00 | 4,985.00 | 4,985.00 | 1.32% | 920,322 |
| Feb 5, 2026 | 4,985.00 | 5,050.00 | 4,867.50 | 4,920.00 | 4,920.00 | -0.86% | 642,035 |
| Feb 4, 2026 | 4,970.00 | 5,090.00 | 4,852.50 | 4,962.50 | 4,962.50 | -0.15% | 957,091 |
| Feb 3, 2026 | 5,050.00 | 5,115.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.49% | 874,515 |
| Feb 2, 2026 | 5,215.00 | 5,300.00 | 5,010.00 | 5,045.00 | 5,045.00 | -3.26% | 951,382 |
| Jan 30, 2026 | 5,310.00 | 5,360.00 | 5,200.00 | 5,215.00 | 5,215.00 | -1.88% | 1,377,291 |
| Jan 29, 2026 | 5,360.00 | 5,440.00 | 5,200.00 | 5,315.00 | 5,315.00 | -1.21% | 1,038,916 |
| Jan 28, 2026 | 5,380.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | 0.28% | 1,284,434 |
| Jan 27, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,365.00 | 5,365.00 | 3.67% | 1,266,152 |
| Jan 26, 2026 | 5,085.00 | 5,290.00 | 5,025.00 | 5,175.00 | 5,175.00 | 1.87% | 1,579,553 |
| Jan 23, 2026 | 5,030.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 0.89% | 926,329 |
| Jan 22, 2026 | 5,010.00 | 5,100.00 | 4,970.00 | 5,035.00 | 5,035.00 | 0.50% | 1,239,698 |
| Jan 21, 2026 | 4,900.00 | 5,050.00 | 4,862.50 | 5,010.00 | 5,010.00 | 2.14% | 1,271,419 |
| Jan 20, 2026 | 4,795.00 | 4,955.00 | 4,660.00 | 4,905.00 | 4,905.00 | 2.29% | 1,513,533 |
| Jan 19, 2026 | 4,790.00 | 4,830.00 | 4,727.50 | 4,795.00 | 4,795.00 | 0.05% | 303,974 |
| Jan 16, 2026 | 4,820.00 | 4,902.50 | 4,750.00 | 4,792.50 | 4,792.50 | - | 640,024 |
| Jan 15, 2026 | 4,950.00 | 4,965.00 | 4,725.00 | 4,792.50 | 4,792.50 | -2.89% | 1,496,746 |
| Jan 14, 2026 | 5,050.00 | 5,100.00 | 4,905.00 | 4,935.00 | 4,935.00 | -2.28% | 1,192,587 |
| Jan 13, 2026 | 5,075.00 | 5,150.00 | 4,982.50 | 5,050.00 | 5,050.00 | -0.39% | 1,924,108 |
| Jan 12, 2026 | 5,070.00 | 5,160.00 | 4,980.00 | 5,070.00 | 5,070.00 | 0.10% | 1,003,637 |
| Jan 9, 2026 | 5,150.00 | 5,180.00 | 4,990.00 | 5,065.00 | 5,065.00 | -0.39% | 732,573 |
| Jan 8, 2026 | 5,020.00 | 5,120.00 | 4,930.00 | 5,085.00 | 5,085.00 | 1.29% | 1,452,947 |
| Jan 7, 2026 | 5,230.00 | 5,230.00 | 4,975.00 | 5,020.00 | 5,020.00 | -4.11% | 1,366,372 |
| Jan 6, 2026 | 5,380.00 | 5,430.00 | 5,215.00 | 5,235.00 | 5,235.00 | -2.42% | 1,271,190 |
| Jan 5, 2026 | 5,450.00 | 5,450.00 | 5,295.00 | 5,365.00 | 5,365.00 | -1.38% | 863,138 |
| Jan 2, 2026 | 5,385.00 | 5,490.00 | 5,230.00 | 5,440.00 | 5,440.00 | 3.42% | 894,068 |
| Dec 30, 2025 | 5,390.00 | 5,430.00 | 5,235.00 | 5,260.00 | 5,260.00 | -2.14% | 1,232,067 |
| Dec 29, 2025 | 5,400.00 | 5,485.00 | 5,330.00 | 5,375.00 | 5,375.00 | - | 1,165,774 |
| Dec 26, 2025 | 5,490.00 | 5,515.00 | 5,370.00 | 5,375.00 | 5,375.00 | -1.92% | 671,080 |
| Dec 24, 2025 | 5,470.00 | 5,495.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.83% | 66,384 |
| Dec 23, 2025 | 5,460.00 | 5,560.00 | 5,415.00 | 5,435.00 | 5,435.00 | -0.55% | 614,780 |
| Dec 22, 2025 | 5,510.00 | 5,575.00 | 5,450.00 | 5,465.00 | 5,465.00 | -0.55% | 915,626 |
| Dec 19, 2025 | 5,530.00 | 5,550.00 | 5,460.00 | 5,495.00 | 5,495.00 | 0.18% | 820,032 |
| Dec 18, 2025 | 5,460.00 | 5,595.00 | 5,450.00 | 5,485.00 | 5,485.00 | 0.55% | 1,246,102 |
| Dec 17, 2025 | 5,520.00 | 5,545.00 | 5,410.00 | 5,455.00 | 5,455.00 | -0.27% | 582,374 |
| Dec 16, 2025 | 5,500.00 | 5,570.00 | 5,325.00 | 5,470.00 | 5,470.00 | 0.18% | 703,848 |
| Dec 15, 2025 | 5,415.00 | 5,480.00 | 5,345.00 | 5,460.00 | 5,460.00 | 1.20% | 511,467 |
| Dec 12, 2025 | 5,445.00 | 5,500.00 | 5,285.00 | 5,395.00 | 5,395.00 | -0.92% | 653,144 |
| Dec 11, 2025 | 5,470.00 | 5,510.00 | 5,260.00 | 5,445.00 | 5,445.00 | -0.55% | 901,446 |
| Dec 10, 2025 | 5,400.00 | 5,595.00 | 5,355.00 | 5,475.00 | 5,475.00 | 1.20% | 786,515 |
| Dec 9, 2025 | 5,500.00 | 5,520.00 | 5,330.00 | 5,410.00 | 5,410.00 | -0.82% | 815,773 |
| Dec 5, 2025 | 5,650.00 | 5,670.00 | 5,445.00 | 5,455.00 | 5,455.00 | -2.06% | 964,443 |
| Dec 4, 2025 | 5,670.00 | 5,750.00 | 5,545.00 | 5,570.00 | 5,570.00 | -0.71% | 857,098 |
| Dec 3, 2025 | 5,525.00 | 5,655.00 | 5,445.00 | 5,610.00 | 5,610.00 | 3.31% | 1,150,447 |
| Dec 2, 2025 | 5,500.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.73% | 1,342,995 |
| Dec 1, 2025 | 5,405.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.20% | 1,380,691 |
| Nov 28, 2025 | 5,500.00 | 5,520.00 | 5,370.00 | 5,405.00 | 5,405.00 | -0.18% | 1,356,532 |
| Nov 27, 2025 | 5,445.00 | 5,505.00 | 5,380.00 | 5,415.00 | 5,415.00 | -0.55% | 740,892 |
| Nov 26, 2025 | 5,300.00 | 5,450.00 | 5,250.00 | 5,445.00 | 5,445.00 | 2.74% | 1,232,867 |
| Nov 25, 2025 | 5,160.00 | 5,335.00 | 5,085.00 | 5,300.00 | 5,300.00 | 2.81% | 1,459,451 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 4,997.50 | 5,155.00 | 5,155.00 | -2.27% | 419,662 |
| Nov 20, 2025 | 5,250.00 | 5,450.00 | 5,155.00 | 5,275.00 | 5,275.00 | 0.48% | 1,090,064 |
| Nov 19, 2025 | 5,255.00 | 5,400.00 | 5,225.00 | 5,250.00 | 5,250.00 | -1.41% | 2,022,414 |
| Nov 18, 2025 | 5,270.00 | 5,380.00 | 5,080.00 | 5,325.00 | 5,325.00 | 1.33% | 1,321,678 |
| Nov 17, 2025 | 5,370.00 | 5,450.00 | 5,225.00 | 5,255.00 | 5,255.00 | -2.14% | 1,349,747 |
| Nov 14, 2025 | 5,185.00 | 5,420.00 | 5,020.00 | 5,370.00 | 5,370.00 | 4.37% | 2,303,020 |
| Nov 13, 2025 | 5,290.00 | 5,365.00 | 5,055.00 | 5,145.00 | 5,145.00 | -2.65% | 1,584,499 |
| Nov 12, 2025 | 5,230.00 | 5,310.00 | 5,180.00 | 5,285.00 | 5,285.00 | 1.93% | 2,194,884 |
| Nov 11, 2025 | 5,250.00 | 5,330.00 | 5,120.00 | 5,185.00 | 5,185.00 | 0.19% | 1,913,639 |
| Nov 10, 2025 | 5,060.00 | 5,220.00 | 5,060.00 | 5,175.00 | 5,175.00 | 2.88% | 2,817,923 |
| Nov 7, 2025 | 5,200.00 | 5,205.00 | 4,650.00 | 5,030.00 | 5,030.00 | -2.71% | 5,356,273 |
| Nov 6, 2025 | 5,275.00 | 5,280.00 | 5,115.00 | 5,170.00 | 5,170.00 | -1.90% | 772,445 |
| Nov 5, 2025 | 5,400.00 | 5,460.00 | 5,225.00 | 5,270.00 | 5,270.00 | -1.50% | 2,725,668 |
| Nov 4, 2025 | 5,380.00 | 5,445.00 | 5,050.00 | 5,350.00 | 5,350.00 | -1.11% | 2,976,904 |
| Nov 3, 2025 | 5,150.00 | 5,530.00 | 5,140.00 | 5,410.00 | 5,410.00 | 4.95% | 4,183,454 |
| Oct 31, 2025 | 4,710.00 | 5,270.00 | 4,710.00 | 5,155.00 | 5,155.00 | 6.34% | 3,325,437 |
| Oct 30, 2025 | 4,900.00 | 4,905.00 | 4,717.50 | 4,847.50 | 4,847.50 | -1.37% | 2,449,523 |
| Oct 29, 2025 | 4,690.00 | 5,000.00 | 4,655.00 | 4,915.00 | 4,915.00 | 6.39% | 5,068,109 |
| Oct 28, 2025 | 4,515.00 | 4,780.00 | 4,407.50 | 4,620.00 | 4,620.00 | 2.16% | 4,366,571 |
| Oct 27, 2025 | 4,385.00 | 4,815.00 | 4,307.50 | 4,522.50 | 4,522.50 | 15.37% | 6,060,442 |
| Oct 24, 2025 | 3,900.00 | 3,990.00 | 3,880.00 | 3,920.00 | 3,920.00 | 0.71% | 2,077,751 |
| Oct 23, 2025 | 3,870.00 | 4,007.50 | 3,867.50 | 3,892.50 | 3,892.50 | 0.71% | 2,995,410 |
| Oct 22, 2025 | 3,825.00 | 3,897.50 | 3,777.50 | 3,865.00 | 3,865.00 | 1.11% | 3,906,637 |
| Oct 21, 2025 | 3,760.00 | 3,917.50 | 3,705.00 | 3,822.50 | 3,822.50 | 1.39% | 3,089,501 |
| Oct 20, 2025 | 3,950.00 | 4,017.50 | 3,762.50 | 3,770.00 | 3,770.00 | -4.01% | 2,447,039 |
| Oct 17, 2025 | 3,760.00 | 3,940.00 | 3,760.00 | 3,927.50 | 3,927.50 | 2.08% | 1,092,358 |
| Oct 16, 2025 | 3,857.50 | 3,915.00 | 3,780.00 | 3,847.50 | 3,847.50 | -0.26% | 1,402,027 |
| Oct 15, 2025 | 3,780.00 | 3,990.00 | 3,780.00 | 3,857.50 | 3,857.50 | 2.32% | 2,326,132 |
| Oct 14, 2025 | 3,907.50 | 4,010.00 | 3,652.50 | 3,770.00 | 3,770.00 | -3.08% | 2,579,246 |
| Oct 13, 2025 | 3,702.50 | 3,915.00 | 3,632.50 | 3,890.00 | 3,890.00 | 1.70% | 1,758,063 |
| Oct 9, 2025 | 3,782.50 | 3,955.00 | 3,780.00 | 3,825.00 | 3,825.00 | 1.39% | 2,496,165 |
| Oct 8, 2025 | 3,730.00 | 3,787.50 | 3,702.50 | 3,772.50 | 3,772.50 | 1.14% | 1,232,710 |