Pampa Energía S.A. (FRA:9PAA)
Germany
· Delayed Price · Currency is EUR 78.50
-2.00 (-2.48%)
At close: Dec 5, 2025
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.00 | 80.50 | 78.00 | 80.50 | 80.50 | 5.92% | 15 |
| Dec 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Dec 2, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Dec 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Nov 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.08% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Nov 25, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 7 |
| Nov 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 95 |
| Nov 20, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 20 |
| Nov 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Nov 17, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | 758 |
| Nov 14, 2025 | 75.50 | 78.00 | 75.00 | 78.00 | 78.00 | 0.65% | 143 |
| Nov 13, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.31% | 18 |
| Nov 12, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 0.66% | 40 |
| Nov 11, 2025 | 74.50 | 76.50 | 74.50 | 76.00 | 76.00 | -0.65% | 200 |
| Nov 10, 2025 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 2.68% | 85 |
| Nov 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | 495 |
| Nov 6, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | -1.92% | 80 |
| Nov 5, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | -0.64% | 20 |
| Nov 4, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | - | 9 |
| Nov 3, 2025 | 75.00 | 79.50 | 75.00 | 78.50 | 78.50 | 14.60% | 80 |
| Oct 31, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Oct 30, 2025 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | -4.79% | 25 |
| Oct 29, 2025 | 68.50 | 73.00 | 68.50 | 73.00 | 73.00 | 5.04% | 1,384 |
| Oct 28, 2025 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 5.30% | 245 |
| Oct 27, 2025 | 66.00 | 71.00 | 66.00 | 66.00 | 66.00 | 24.53% | 148 |
| Oct 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 21, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -6.48% | 75 |
| Oct 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Oct 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Oct 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 5.50% | - |
| Oct 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 8.74% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Oct 2, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | -0.40% | 20 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | - |
| Sep 26, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Sep 24, 2025 | 54.00 | 57.50 | 54.00 | 57.50 | 57.50 | 8.49% | 20 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | - |
| Sep 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | - |
| Sep 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.93% | - |
| Sep 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 17, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | 40 |
| Sep 16, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 2.00% | - |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Sep 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Sep 10, 2025 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 7.14% | 10 |
| Sep 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -11.03% | - |
| Sep 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.96% | 15 |
| Sep 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Sep 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Sep 3, 2025 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 400 |
| Sep 2, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Sep 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Aug 29, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 100 |
| Aug 28, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - | 10 |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.88% | - |
| Aug 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Aug 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 21, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | 2 |
| Aug 20, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -6.15% | 143 |
| Aug 19, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 4.00% | 10 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Aug 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 12, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 2.38% | - |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| Aug 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -7.09% | - |
| Aug 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 6.02% | - |
| Aug 6, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Aug 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Aug 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Aug 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Jul 31, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Jul 30, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 5.51% | - |
| Jul 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jul 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Jul 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jul 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jul 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |