Pampa Energía S.A. (BCBA:PAMPD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 3.440
+0.070 (2.08%)
At close: Apr 28, 2026
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | 0.15% | 93,855 |
| Apr 24, 2026 | 3.43 | 3.46 | 3.35 | 3.37 | 3.37 | -2.18% | 50,927 |
| Apr 23, 2026 | 3.46 | 3.50 | 3.39 | 3.44 | 3.44 | 0.29% | 60,159 |
| Apr 22, 2026 | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | -1.15% | 48,150 |
| Apr 21, 2026 | 3.40 | 3.49 | 3.36 | 3.47 | 3.47 | 2.36% | 102,667 |
| Apr 20, 2026 | 3.40 | 3.45 | 3.33 | 3.39 | 3.39 | 2.11% | 92,738 |
| Apr 17, 2026 | 3.57 | 3.57 | 3.30 | 3.32 | 3.32 | -3.35% | 105,483 |
| Apr 16, 2026 | 3.45 | 3.49 | 3.40 | 3.44 | 3.44 | 0.44% | 87,623 |
| Apr 15, 2026 | 3.53 | 3.53 | 3.39 | 3.42 | 3.42 | -2.01% | 130,430 |
| Apr 14, 2026 | 3.65 | 3.65 | 3.46 | 3.49 | 3.49 | -3.86% | 70,817 |
| Apr 13, 2026 | 3.68 | 3.70 | 3.63 | 3.63 | 3.63 | -0.55% | 76,202 |
| Apr 10, 2026 | 3.60 | 3.67 | 3.56 | 3.65 | 3.65 | 1.67% | 51,450 |
| Apr 9, 2026 | 3.64 | 3.69 | 3.58 | 3.59 | 3.59 | -0.55% | 84,643 |
| Apr 8, 2026 | 3.55 | 3.64 | 3.50 | 3.61 | 3.61 | -1.10% | 223,405 |
| Apr 7, 2026 | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | -0.54% | 95,745 |
| Apr 6, 2026 | 3.68 | 3.72 | 3.56 | 3.67 | 3.67 | 1.38% | 148,356 |
| Apr 1, 2026 | 3.63 | 3.67 | 3.53 | 3.62 | 3.62 | -0.14% | 117,758 |
| Mar 31, 2026 | 3.60 | 3.72 | 3.58 | 3.63 | 3.63 | 0.97% | 307,175 |
| Mar 30, 2026 | 3.55 | 3.64 | 3.50 | 3.59 | 3.59 | 3.31% | 194,500 |
| Mar 27, 2026 | 3.52 | 3.56 | 3.43 | 3.48 | 3.48 | -1.56% | 296,461 |
| Mar 26, 2026 | 3.51 | 3.61 | 3.45 | 3.53 | 3.53 | 0.71% | 134,853 |
| Mar 25, 2026 | 3.50 | 3.58 | 3.46 | 3.51 | 3.51 | 0.86% | 70,938 |
| Mar 23, 2026 | 3.47 | 3.50 | 3.37 | 3.48 | 3.48 | 0.14% | 11,510 |
| Mar 20, 2026 | 3.64 | 3.65 | 3.46 | 3.47 | 3.47 | -3.07% | 112,467 |
| Mar 19, 2026 | 3.52 | 3.61 | 3.47 | 3.58 | 3.58 | 1.56% | 187,381 |
| Mar 18, 2026 | 3.49 | 3.58 | 3.48 | 3.53 | 3.53 | 1.29% | 88,074 |
| Mar 17, 2026 | 3.32 | 3.49 | 3.31 | 3.48 | 3.48 | 4.82% | 118,592 |
| Mar 16, 2026 | 3.36 | 3.39 | 3.28 | 3.32 | 3.32 | -1.04% | 59,614 |
| Mar 13, 2026 | 3.38 | 3.54 | 3.33 | 3.36 | 3.36 | -1.47% | 61,894 |
| Mar 12, 2026 | 3.50 | 3.54 | 3.39 | 3.41 | 3.41 | -1.73% | 108,357 |
| Mar 11, 2026 | 3.44 | 3.52 | 3.42 | 3.47 | 3.47 | 1.46% | 128,489 |
| Mar 10, 2026 | 3.34 | 3.47 | 3.29 | 3.42 | 3.42 | 3.64% | 128,422 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.23 | 3.30 | 3.30 | 0.46% | 74,610 |
| Mar 6, 2026 | 3.25 | 3.35 | 3.18 | 3.28 | 3.28 | 2.50% | 94,075 |
| Mar 5, 2026 | 3.19 | 3.23 | 3.12 | 3.20 | 3.20 | 1.43% | 68,465 |
| Mar 4, 2026 | 3.20 | 3.21 | 3.00 | 3.16 | 3.16 | 0.80% | 116,559 |
| Mar 3, 2026 | 3.26 | 3.31 | 2.91 | 3.13 | 3.13 | -2.64% | 168,218 |
| Mar 2, 2026 | 3.27 | 3.30 | 3.17 | 3.22 | 3.22 | 1.10% | 57,571 |
| 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 |