Pampa Energía S.A. (BCBA:PAMPD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 3.180
-0.090 (-2.75%)
At close: Feb 27, 2026
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.23 | 3.33 | 3.15 | 3.18 | 3.18 | -2.75% | 94,112 |
| Feb 26, 2026 | 3.34 | 3.36 | 3.22 | 3.27 | 3.27 | -2.24% | 36,787 |
| Feb 25, 2026 | 3.40 | 3.40 | 3.28 | 3.35 | 3.35 | -0.59% | 30,329 |
| Feb 24, 2026 | 3.39 | 3.39 | 3.30 | 3.37 | 3.37 | 1.97% | 163,143 |
| Feb 23, 2026 | 3.39 | 3.45 | 3.27 | 3.30 | 3.30 | -3.65% | 55,669 |
| Feb 20, 2026 | 3.50 | 3.50 | 3.35 | 3.43 | 3.43 | -0.15% | 66,109 |
| Feb 19, 2026 | 3.33 | 3.44 | 3.25 | 3.43 | 3.43 | 3.94% | 34,842 |
| Feb 18, 2026 | 3.39 | 3.41 | 3.25 | 3.30 | 3.30 | -3.93% | 63,158 |
| Feb 13, 2026 | 3.47 | 3.48 | 3.35 | 3.44 | 3.44 | -0.87% | 50,194 |
| Feb 12, 2026 | 3.58 | 3.60 | 3.39 | 3.47 | 3.47 | -2.53% | 71,428 |
| Feb 11, 2026 | 3.63 | 3.65 | 3.48 | 3.56 | 3.56 | -0.97% | 47,501 |
| Feb 10, 2026 | 3.50 | 3.63 | 3.37 | 3.59 | 3.59 | 4.36% | 194,020 |
| Feb 9, 2026 | 3.45 | 3.51 | 3.35 | 3.44 | 3.44 | -0.43% | 119,220 |
| Feb 6, 2026 | 3.41 | 3.50 | 3.37 | 3.46 | 3.46 | 2.98% | 63,298 |
| Feb 5, 2026 | 3.42 | 3.47 | 3.32 | 3.36 | 3.36 | -1.47% | 80,679 |
| Feb 4, 2026 | 3.43 | 3.51 | 3.35 | 3.41 | 3.41 | -0.73% | 65,355 |
| Feb 3, 2026 | 3.52 | 3.54 | 3.34 | 3.43 | 3.43 | -1.01% | 65,203 |
| Feb 2, 2026 | 3.69 | 3.69 | 3.45 | 3.47 | 3.47 | -3.08% | 92,199 |
| Jan 30, 2026 | 3.65 | 3.67 | 3.50 | 3.58 | 3.58 | -2.05% | 100,236 |
| Jan 29, 2026 | 3.70 | 3.72 | 3.55 | 3.65 | 3.65 | -0.82% | 136,076 |
| Jan 28, 2026 | 3.67 | 3.74 | 3.57 | 3.68 | 3.68 | 0.41% | 134,588 |
| Jan 27, 2026 | 3.57 | 3.69 | 3.52 | 3.67 | 3.67 | 3.68% | 113,799 |
| Jan 26, 2026 | 3.48 | 3.60 | 3.44 | 3.54 | 3.54 | 2.32% | 82,132 |
| Jan 23, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | - | 65,430 |
| Jan 22, 2026 | 3.48 | 3.50 | 3.34 | 3.46 | 3.46 | 1.32% | 110,383 |
| Jan 21, 2026 | 3.37 | 3.54 | 3.32 | 3.41 | 3.41 | 1.79% | 82,853 |
| Jan 20, 2026 | 3.28 | 3.38 | 3.17 | 3.35 | 3.35 | 2.29% | 133,469 |
| Jan 19, 2026 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | 0.15% | 55,807 |
| Jan 16, 2026 | 3.30 | 3.34 | 3.21 | 3.27 | 3.27 | -0.30% | 61,430 |
| Jan 15, 2026 | 3.32 | 3.40 | 3.22 | 3.28 | 3.28 | -1.94% | 76,865 |
| Jan 14, 2026 | 3.40 | 3.45 | 3.31 | 3.35 | 3.35 | -1.47% | 86,552 |
| Jan 13, 2026 | 3.46 | 3.47 | 3.35 | 3.40 | 3.40 | -1.16% | 89,669 |
| Jan 12, 2026 | 3.45 | 3.47 | 3.35 | 3.44 | 3.44 | 0.88% | 96,724 |
| Jan 9, 2026 | 3.41 | 3.47 | 3.31 | 3.41 | 3.41 | 0.29% | 37,150 |
| Jan 8, 2026 | 3.39 | 3.44 | 3.32 | 3.40 | 3.40 | 1.34% | 77,652 |
| Jan 7, 2026 | 3.51 | 3.51 | 3.32 | 3.35 | 3.35 | -4.29% | 105,722 |
| Jan 6, 2026 | 3.67 | 3.67 | 3.49 | 3.50 | 3.50 | -1.82% | 51,341 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | -1.52% | 97,354 |
| Jan 2, 2026 | 3.64 | 3.66 | 3.54 | 3.62 | 3.62 | 0.42% | 46,026 |
| Dec 30, 2025 | 3.64 | 3.75 | 3.54 | 3.61 | 3.61 | -0.55% | 39,938 |
| Dec 29, 2025 | 3.66 | 3.73 | 3.59 | 3.63 | 3.63 | -1.09% | 69,186 |
| Dec 26, 2025 | 3.85 | 3.85 | 3.61 | 3.67 | 3.67 | -0.81% | 74,117 |
| Dec 24, 2025 | 3.73 | 3.73 | 3.65 | 3.70 | 3.70 | 0.41% | 14,366 |
| Dec 23, 2025 | 3.74 | 3.74 | 3.63 | 3.68 | 3.68 | 0.27% | 73,791 |
| Dec 22, 2025 | 3.64 | 3.77 | 3.63 | 3.67 | 3.67 | -0.14% | 82,176 |
| Dec 19, 2025 | 3.69 | 3.72 | 3.63 | 3.68 | 3.68 | 0.55% | 128,731 |
| Dec 18, 2025 | 3.62 | 3.75 | 3.61 | 3.66 | 3.66 | 1.81% | 215,084 |
| Dec 17, 2025 | 3.70 | 3.70 | 3.57 | 3.59 | 3.59 | -2.05% | 56,661 |
| Dec 16, 2025 | 3.66 | 3.73 | 3.54 | 3.67 | 3.67 | - | 69,534 |
| Dec 15, 2025 | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | 0.27% | 48,150 |
| Dec 12, 2025 | 3.72 | 3.76 | 3.58 | 3.66 | 3.66 | -0.95% | 116,435 |
| Dec 11, 2025 | 3.72 | 3.83 | 3.54 | 3.69 | 3.69 | -1.07% | 56,256 |
| Dec 10, 2025 | 3.70 | 3.80 | 3.65 | 3.73 | 3.73 | 0.40% | 89,226 |
| Dec 9, 2025 | 3.75 | 3.82 | 3.62 | 3.72 | 3.72 | 0.68% | 77,842 |
| Dec 5, 2025 | 3.83 | 3.95 | 3.68 | 3.69 | 3.69 | -3.66% | 116,789 |
| Dec 4, 2025 | 3.78 | 3.90 | 3.78 | 3.83 | 3.83 | -0.13% | 106,591 |
| Dec 3, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | 3.37% | 81,976 |
| Dec 2, 2025 | 3.75 | 3.85 | 3.68 | 3.71 | 3.71 | -0.80% | 92,112 |
| Dec 1, 2025 | 3.72 | 3.80 | 3.62 | 3.74 | 3.74 | 0.67% | 75,428 |
| Nov 28, 2025 | 3.71 | 3.74 | 3.64 | 3.72 | 3.72 | 0.81% | 96,213 |
| Nov 27, 2025 | 3.62 | 3.72 | 3.60 | 3.69 | 3.69 | 1.38% | 64,164 |
| Nov 26, 2025 | 3.65 | 3.69 | 3.56 | 3.64 | 3.64 | 1.54% | 66,915 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.45 | 3.58 | 3.58 | 0.99% | 58,538 |
| Nov 21, 2025 | 3.59 | 3.63 | 3.40 | 3.55 | 3.55 | -2.74% | 68,891 |
| Nov 20, 2025 | 3.65 | 3.80 | 3.56 | 3.65 | 3.65 | - | 80,047 |
| Nov 19, 2025 | 3.70 | 3.75 | 3.62 | 3.65 | 3.65 | -1.88% | 163,375 |
| Nov 18, 2025 | 3.69 | 3.72 | 3.50 | 3.72 | 3.72 | 2.34% | 85,065 |
| Nov 17, 2025 | 3.74 | 3.80 | 3.60 | 3.63 | 3.63 | -2.94% | 92,622 |
| Nov 14, 2025 | 3.59 | 3.75 | 3.45 | 3.74 | 3.74 | 5.35% | 148,963 |
| Nov 13, 2025 | 3.67 | 3.73 | 3.49 | 3.55 | 3.55 | -0.84% | 120,952 |
| Nov 12, 2025 | 3.57 | 3.67 | 3.48 | 3.58 | 3.58 | - | 116,165 |
| Nov 11, 2025 | 3.58 | 3.67 | 3.52 | 3.58 | 3.58 | 0.56% | 152,808 |
| Nov 10, 2025 | 3.53 | 3.61 | 3.48 | 3.56 | 3.56 | 1.28% | 192,575 |
| Nov 7, 2025 | 3.57 | 3.58 | 3.30 | 3.52 | 3.52 | 1.01% | 260,526 |
| Nov 6, 2025 | 3.56 | 3.59 | 3.45 | 3.48 | 3.48 | -2.66% | 70,191 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.53 | 3.58 | 3.58 | -0.42% | 228,951 |
| Nov 4, 2025 | 3.63 | 3.65 | 3.43 | 3.59 | 3.59 | -0.55% | 270,457 |
| Nov 3, 2025 | 3.53 | 3.75 | 3.52 | 3.61 | 3.61 | 3.74% | 320,596 |
| Oct 31, 2025 | 3.29 | 3.59 | 3.27 | 3.48 | 3.48 | 5.78% | 280,898 |
| Oct 30, 2025 | 3.35 | 3.50 | 3.22 | 3.29 | 3.29 | -1.20% | 166,768 |
| Oct 29, 2025 | 3.18 | 3.50 | 3.18 | 3.33 | 3.33 | 7.07% | 490,474 |
| Oct 28, 2025 | 3.17 | 3.25 | 3.00 | 3.11 | 3.11 | -1.58% | 395,194 |
| Oct 27, 2025 | 3.12 | 3.50 | 3.06 | 3.16 | 3.16 | 24.65% | 949,278 |
| Oct 24, 2025 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | -0.59% | 281,358 |
| Oct 23, 2025 | 2.44 | 2.59 | 2.43 | 2.55 | 2.55 | 5.81% | 354,796 |
| Oct 22, 2025 | 2.40 | 2.45 | 2.35 | 2.41 | 2.41 | - | 157,927 |
| Oct 21, 2025 | 2.46 | 2.50 | 2.30 | 2.41 | 2.41 | -1.63% | 148,572 |
| Oct 20, 2025 | 2.56 | 2.61 | 2.43 | 2.45 | 2.45 | -4.11% | 136,160 |
| Oct 17, 2025 | 2.69 | 2.69 | 2.55 | 2.56 | 2.56 | -2.48% | 57,381 |
| Oct 16, 2025 | 2.60 | 2.71 | 2.58 | 2.62 | 2.62 | -2.24% | 194,849 |
| Oct 15, 2025 | 2.65 | 2.78 | 2.60 | 2.68 | 2.68 | 3.68% | 97,034 |
| Oct 14, 2025 | 2.80 | 2.86 | 2.51 | 2.59 | 2.59 | -6.51% | 235,331 |
| Oct 13, 2025 | 2.69 | 2.80 | 2.61 | 2.77 | 2.77 | 2.41% | 223,337 |
| Oct 9, 2025 | 2.45 | 2.70 | 2.45 | 2.70 | 2.70 | 10.43% | 103,220 |
| Oct 8, 2025 | 2.40 | 2.48 | 2.40 | 2.45 | 2.45 | -0.41% | 36,082 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.41 | 2.46 | 2.46 | -1.60% | 94,733 |
| Oct 6, 2025 | 2.49 | 2.50 | 2.36 | 2.50 | 2.50 | 1.22% | 49,872 |
| Oct 3, 2025 | 2.53 | 2.56 | 2.43 | 2.47 | 2.47 | -1.20% | 182,182 |
| Oct 2, 2025 | 2.39 | 2.50 | 2.30 | 2.50 | 2.50 | 4.83% | 204,904 |
| Oct 1, 2025 | 2.44 | 2.48 | 2.37 | 2.38 | 2.38 | -3.45% | 62,704 |