Skip to main content
Pampa Energía S.A. (BCBA:PAMP)
Argentina flag Argentina · Delayed Price · Currency is ARS
5,455.00
-115.00 (-2.06%)
At close: Dec 5, 2025

Pampa Energía Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,650.005,670.005,445.005,455.005,455.00-2.06%964,443
Dec 4, 20255,670.005,750.005,545.005,570.005,570.00-0.71%855,488
Dec 3, 20255,525.005,655.005,445.005,610.005,610.003.31%1,150,447
Dec 2, 20255,500.005,580.005,410.005,430.005,430.00-0.73%1,342,995
Dec 1, 20255,405.005,510.005,350.005,470.005,470.001.20%1,380,691
Nov 28, 20255,500.005,520.005,370.005,405.005,405.00-0.18%1,356,532
Nov 27, 20255,445.005,505.005,380.005,415.005,415.00-0.55%740,892
Nov 26, 20255,300.005,450.005,250.005,445.005,445.002.74%1,232,867
Nov 25, 20255,160.005,335.005,085.005,300.005,300.002.81%1,459,451
Nov 21, 20255,300.005,300.004,997.505,155.005,155.00-2.27%419,662
Nov 20, 20255,250.005,450.005,155.005,275.005,275.000.48%1,090,064
Nov 19, 20255,255.005,400.005,225.005,250.005,250.00-1.41%2,022,414
Nov 18, 20255,270.005,380.005,080.005,325.005,325.001.33%1,321,678
Nov 17, 20255,370.005,450.005,225.005,255.005,255.00-2.14%1,349,747
Nov 14, 20255,185.005,420.005,020.005,370.005,370.004.37%2,303,020
Nov 13, 20255,290.005,365.005,055.005,145.005,145.00-2.65%1,584,499
Nov 12, 20255,230.005,310.005,180.005,285.005,285.001.93%2,194,884
Nov 11, 20255,250.005,330.005,120.005,185.005,185.000.19%1,913,639
Nov 10, 20255,060.005,220.005,060.005,175.005,175.002.88%2,817,923
Nov 7, 20255,200.005,205.004,650.005,030.005,030.00-2.71%5,356,273
Nov 6, 20255,275.005,280.005,115.005,170.005,170.00-1.90%772,445
Nov 5, 20255,400.005,460.005,225.005,270.005,270.00-1.50%2,725,668
Nov 4, 20255,380.005,445.005,050.005,350.005,350.00-1.11%2,976,904
Nov 3, 20255,150.005,530.005,140.005,410.005,410.004.95%4,183,454
Oct 31, 20254,710.005,270.004,710.005,155.005,155.006.34%3,325,437
Oct 30, 20254,900.004,905.004,717.504,847.504,847.50-1.37%2,449,523
Oct 29, 20254,690.005,000.004,655.004,915.004,915.006.39%5,068,109
Oct 28, 20254,515.004,780.004,407.504,620.004,620.002.16%4,366,571
Oct 27, 20254,385.004,815.004,307.504,522.504,522.5015.37%6,060,442
Oct 24, 20253,900.003,990.003,880.003,920.003,920.000.71%2,077,751
Oct 23, 20253,870.004,007.503,867.503,892.503,892.500.71%2,995,410
Oct 22, 20253,825.003,897.503,777.503,865.003,865.001.11%3,906,637
Oct 21, 20253,760.003,917.503,705.003,822.503,822.501.39%3,089,501
Oct 20, 20253,950.004,017.503,762.503,770.003,770.00-4.01%2,447,039
Oct 17, 20253,760.003,940.003,760.003,927.503,927.502.08%1,092,358
Oct 16, 20253,857.503,915.003,780.003,847.503,847.50-0.26%1,402,027
Oct 15, 20253,780.003,990.003,780.003,857.503,857.502.32%2,326,132
Oct 14, 20253,907.504,010.003,652.503,770.003,770.00-3.08%2,579,246
Oct 13, 20253,702.503,915.003,632.503,890.003,890.001.70%1,758,063
Oct 9, 20253,782.503,955.003,780.003,825.003,825.001.39%2,496,165
Oct 8, 20253,730.003,787.503,702.503,772.503,772.501.14%1,232,710
Oct 7, 20253,650.003,750.003,600.003,730.003,730.001.36%1,149,498
Oct 6, 20253,717.503,720.003,642.503,680.003,680.00-0.74%1,040,384
Oct 3, 20253,750.003,795.003,655.003,707.503,707.50-1.13%1,127,964
Oct 2, 20253,700.003,760.003,595.003,750.003,750.002.46%1,740,926
Oct 1, 20253,555.003,757.503,555.003,660.003,660.00-0.61%1,878,899
Sep 30, 20253,590.003,695.003,502.503,682.503,682.502.36%2,054,408
Sep 29, 20253,650.003,700.003,572.503,597.503,597.50-1.10%1,075,585
Sep 26, 20253,575.003,720.003,450.003,637.503,637.501.82%3,336,005
Sep 25, 20253,680.003,680.003,505.003,572.503,572.50-2.86%1,380,235
Sep 24, 20253,800.003,830.003,650.003,677.503,677.50-0.07%2,440,517
Sep 23, 20253,662.503,745.003,487.503,680.003,680.000.07%2,459,351
Sep 22, 20253,625.003,900.003,612.503,677.503,677.502.94%3,285,181
Sep 19, 20253,510.003,590.003,412.503,572.503,572.501.85%5,213,160
Sep 18, 20253,595.003,610.003,432.503,507.503,507.50-2.43%5,272,037
Sep 17, 20253,640.003,687.503,580.003,595.003,595.00-1.17%974,648
Sep 16, 20253,570.003,655.003,555.003,637.503,637.502.61%1,877,462
Sep 15, 20253,500.003,645.003,470.003,545.003,545.000.93%2,221,244
Sep 12, 20253,600.003,630.003,455.003,512.503,512.50-2.09%2,029,579
Sep 11, 20253,615.003,635.003,510.003,587.503,587.500.21%1,639,422
Sep 10, 20253,370.003,625.003,370.003,580.003,580.006.15%2,739,464
Sep 9, 20253,320.003,440.003,297.503,372.503,372.503.21%3,959,122
Sep 8, 20253,452.503,452.503,205.003,267.503,267.50-13.10%6,327,641
Sep 5, 20253,680.003,850.003,630.003,760.003,760.000.94%2,310,574
Sep 4, 20253,610.003,755.003,565.003,725.003,725.003.19%1,803,915
Sep 3, 20253,520.003,680.003,520.003,610.003,610.00-2,606,205
Sep 2, 20253,565.003,635.003,490.003,610.003,610.002.12%3,092,039
Sep 1, 20253,600.003,670.003,505.003,535.003,535.00-3.02%1,487,328
Aug 29, 20253,675.003,675.003,575.003,645.003,645.00-0.82%797,269
Aug 28, 20253,580.003,780.003,570.003,675.003,675.002.37%2,363,164
Aug 27, 20253,685.003,685.003,580.003,590.003,590.00-2.58%1,792,269
Aug 26, 20253,635.003,715.003,565.003,685.003,685.002.08%1,228,974
Aug 25, 20253,770.003,770.003,540.003,610.003,610.00-3.73%3,534,866
Aug 22, 20253,775.003,900.003,740.003,750.003,750.00-0.13%1,470,166
Aug 21, 20253,725.003,815.003,700.003,755.003,755.001.08%1,106,168
Aug 20, 20253,715.003,800.003,675.003,715.003,715.000.41%1,186,807
Aug 19, 20253,900.003,930.003,690.003,700.003,700.00-5.13%2,674,627
Aug 18, 20253,910.004,000.003,850.003,900.003,900.00-0.26%1,355,825
Aug 14, 20254,015.004,015.003,830.003,910.003,910.00-2.98%2,144,766
Aug 13, 20254,045.004,150.003,975.004,030.004,030.00-0.37%1,237,554
Aug 12, 20254,040.004,165.003,985.004,045.004,045.001.13%1,653,710
Aug 11, 20254,010.004,090.003,940.004,000.004,000.000.50%1,267,892
Aug 8, 20254,145.004,205.003,915.003,980.003,980.00-3.75%2,910,404
Aug 7, 20254,385.004,400.004,120.004,135.004,135.00-5.70%3,459,763
Aug 6, 20254,190.004,440.004,175.004,385.004,385.004.90%2,365,581
Aug 5, 20254,050.004,200.004,050.004,180.004,180.003.21%1,011,967
Aug 4, 20254,040.004,135.004,030.004,050.004,050.00-0.37%777,640
Aug 1, 20254,120.004,120.003,990.004,065.004,065.00-1.22%994,689
Jul 31, 20254,095.004,195.004,055.004,115.004,115.000.12%2,080,753
Jul 30, 20254,085.004,185.003,980.004,110.004,110.000.98%2,340,603
Jul 29, 20253,900.004,120.003,875.004,070.004,070.005.03%2,856,262
Jul 28, 20253,865.003,920.003,820.003,875.003,875.000.91%2,407,260
Jul 25, 20253,800.003,890.003,785.003,840.003,840.001.59%2,347,421
Jul 24, 20253,665.003,805.003,610.003,780.003,780.003.00%1,606,766
Jul 23, 20253,595.003,695.003,535.003,670.003,670.004.26%2,448,903
Jul 22, 20253,600.003,660.003,485.003,520.003,520.00-1.81%2,299,096
Jul 21, 20253,695.003,735.003,580.003,585.003,585.00-2.98%1,849,734
Jul 18, 20253,655.003,750.003,655.003,695.003,695.001.65%1,904,531
Jul 17, 20253,610.003,710.003,585.003,635.003,635.001.25%2,108,137
Jul 16, 20253,700.003,700.003,580.003,590.003,590.00-3.36%1,346,766