Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.72	81.20	79.25	80.78	80.78	1.06%	129,064
Jun 25, 2026	79.86	80.71	78.57	79.93	79.93	0.05%	162,034
Jun 24, 2026	81.94	82.59	79.20	79.89	79.89	-3.10%	342,180
Jun 23, 2026	83.52	84.10	81.77	82.45	82.45	-2.46%	138,498
Jun 22, 2026	85.68	87.99	84.01	84.53	84.53	-2.37%	202,971
Jun 18, 2026	86.81	87.27	85.54	86.58	86.58	0.67%	171,407
Jun 17, 2026	85.99	88.77	85.32	86.00	86.00	0.33%	174,080
Jun 16, 2026	87.20	89.07	84.79	85.72	85.72	-1.47%	349,956
Jun 15, 2026	87.72	88.34	85.65	87.00	87.00	-1.67%	86,116
Jun 12, 2026	88.33	89.39	87.46	88.48	88.48	0.17%	172,991
Jun 11, 2026	84.45	90.20	84.36	88.33	88.33	5.66%	446,021
Jun 10, 2026	81.50	85.22	81.25	83.60	83.60	1.27%	188,983
Jun 9, 2026	82.05	84.07	81.55	82.55	82.55	0.10%	140,286
Jun 8, 2026	83.12	83.88	81.50	82.47	82.47	0.67%	238,881
Jun 5, 2026	84.64	84.64	81.04	81.92	81.92	-3.09%	135,201
Jun 4, 2026	83.99	85.80	83.07	84.53	84.53	0.45%	151,178
Jun 3, 2026	85.31	86.79	84.00	84.15	84.15	-1.84%	267,333
Jun 2, 2026	87.52	87.52	85.46	85.73	85.73	-2.16%	194,173
Jun 1, 2026	85.92	89.29	84.23	87.62	87.62	2.78%	348,891
May 29, 2026	84.09	85.89	83.08	85.25	85.25	1.38%	339,250
May 28, 2026	83.37	85.80	82.97	84.09	84.09	0.57%	322,724
May 27, 2026	80.57	84.84	79.40	83.61	83.61	3.12%	458,324
May 26, 2026	80.74	81.89	79.40	81.08	81.08	0.50%	203,190
May 22, 2026	81.71	82.61	79.90	80.68	80.68	-1.26%	96,442
May 21, 2026	80.73	82.36	79.51	81.71	81.71	2.86%	229,133
May 20, 2026	82.62	83.01	79.43	79.44	79.44	-3.60%	300,712
May 19, 2026	82.34	84.05	81.38	82.41	82.41	-0.43%	235,195
May 18, 2026	79.35	83.15	78.01	82.77	82.77	4.30%	273,542
May 15, 2026	80.00	80.99	78.77	79.36	79.36	-1.11%	240,608
May 14, 2026	80.24	81.33	79.47	80.25	80.25	0.38%	161,470
May 13, 2026	82.30	82.30	79.19	79.95	79.95	-2.97%	200,477
May 12, 2026	81.28	82.67	80.34	82.40	82.40	0.61%	167,011
May 11, 2026	80.01	82.61	79.35	81.90	81.90	4.04%	272,275
May 8, 2026	82.87	82.87	78.30	78.72	78.72	-4.58%	379,235
May 7, 2026	82.00	82.78	80.33	82.50	82.50	-1.08%	275,764
May 6, 2026	79.00	83.49	78.01	83.40	83.40	5.88%	397,222
May 5, 2026	81.36	82.38	78.32	78.77	78.77	-2.04%	334,094
May 4, 2026	79.22	81.54	79.22	80.41	80.41	1.46%	277,112
May 1, 2026	83.24	83.24	78.01	79.25	79.25	-4.37%	382,025
Apr 30, 2026	82.49	83.99	80.86	82.87	82.87	0.10%	295,195
Apr 29, 2026	82.25	83.20	80.36	82.79	82.79	0.77%	306,716
Apr 28, 2026	80.78	82.66	80.78	82.16	82.16	1.94%	199,773
Apr 27, 2026	80.89	82.57	80.20	80.60	80.60	0.05%	235,173
Apr 24, 2026	82.28	83.00	80.53	80.56	80.56	-2.82%	211,967
Apr 23, 2026	82.45	84.08	82.30	82.90	82.90	0.29%	158,388
Apr 22, 2026	82.83	83.89	82.32	82.66	82.66	-0.42%	246,463
Apr 21, 2026	81.18	83.60	80.70	83.01	83.01	1.32%	206,262
Apr 20, 2026	81.31	83.15	80.50	81.93	81.93	1.39%	188,143
Apr 17, 2026	81.73	81.98	79.79	80.81	80.81	-2.11%	343,520
Apr 16, 2026	82.15	84.02	82.15	82.55	82.55	0.56%	173,419
Apr 15, 2026	83.59	83.94	81.81	82.09	82.09	-1.51%	250,741
Apr 14, 2026	86.77	86.87	83.20	83.35	83.35	-3.87%	222,249
Apr 13, 2026	87.58	89.12	86.64	86.71	86.71	-0.65%	198,397
Apr 10, 2026	86.28	88.16	86.28	87.28	87.28	0.79%	101,235
Apr 9, 2026	88.00	89.03	86.51	86.60	86.60	-1.31%	227,821
Apr 8, 2026	85.66	87.77	84.18	87.75	87.75	-0.03%	231,575
Apr 7, 2026	88.66	89.47	86.83	87.78	87.78	-0.79%	283,891
Apr 6, 2026	89.21	89.56	86.17	88.48	88.48	-0.86%	289,403
Apr 2, 2026	86.26	89.97	85.87	89.25	89.25	2.37%	196,799
Apr 1, 2026	88.51	88.55	85.44	87.18	87.18	-1.49%	437,821
Mar 31, 2026	87.97	90.30	87.02	88.50	88.50	1.90%	512,524
Mar 30, 2026	85.26	88.22	85.17	86.85	86.85	3.49%	242,446
Mar 27, 2026	84.48	85.60	83.01	83.92	83.92	-0.36%	250,319
Mar 26, 2026	85.20	86.83	83.59	84.22	84.22	-1.90%	215,523
Mar 25, 2026	85.86	86.44	83.43	85.85	85.85	1.13%	215,432
Mar 24, 2026	83.30	85.42	82.53	84.89	84.89	1.48%	164,813
Mar 23, 2026	83.53	84.85	82.66	83.65	83.65	-0.54%	180,719
Mar 20, 2026	86.39	87.67	83.40	84.10	84.10	-2.90%	302,203
Mar 19, 2026	84.63	87.24	83.52	86.61	86.61	1.62%	576,600
Mar 18, 2026	84.63	86.59	83.95	85.23	85.23	1.12%	197,049
Mar 17, 2026	81.00	84.50	80.81	84.29	84.29	5.09%	255,542
Mar 16, 2026	81.27	82.76	77.54	80.21	80.21	-1.01%	191,528
Mar 13, 2026	82.71	84.20	80.60	81.03	81.03	-1.56%	170,333
Mar 12, 2026	87.24	87.24	82.20	82.31	82.31	-2.82%	272,902
Mar 11, 2026	82.83	85.62	82.56	84.70	84.70	2.16%	219,538
Mar 10, 2026	79.70	84.39	79.26	82.91	82.91	4.38%	310,021
Mar 9, 2026	79.12	80.90	78.08	79.43	79.43	0.62%	184,940
Mar 6, 2026	77.41	81.25	77.18	78.94	78.94	0.45%	237,279
Mar 5, 2026	76.58	78.59	75.62	78.59	78.59	1.55%	228,520
Mar 4, 2026	77.21	77.92	75.32	77.39	77.39	2.83%	221,856
Mar 3, 2026	78.01	78.96	69.34	75.26	75.26	-4.10%	511,989
Mar 2, 2026	77.74	79.76	77.30	78.48	78.48	0.90%	420,255
Feb 27, 2026	78.48	79.01	76.48	77.78	77.78	-1.93%	453,919
Feb 26, 2026	80.47	81.05	78.02	79.31	79.31	-2.30%	147,599
Feb 25, 2026	81.62	81.83	79.58	81.18	81.18	-0.31%	142,554
Feb 24, 2026	80.88	82.05	79.68	81.43	81.43	1.75%	149,377
Feb 23, 2026	82.97	83.05	79.01	80.03	80.03	-3.62%	271,361
Feb 20, 2026	83.61	84.24	80.84	83.04	83.04	-0.63%	370,275
Feb 19, 2026	80.10	83.80	80.00	83.57	83.57	4.67%	245,602
Feb 18, 2026	80.29	80.90	78.56	79.84	79.84	-0.50%	254,310
Feb 17, 2026	81.31	81.31	78.01	80.24	80.24	-1.45%	148,171
Feb 13, 2026	82.08	83.08	80.76	81.42	81.42	-0.27%	164,952
Feb 12, 2026	86.33	86.50	81.12	81.64	81.64	-4.89%	142,271
Feb 11, 2026	87.33	87.59	84.84	85.84	85.84	-0.19%	188,099
Feb 10, 2026	83.81	87.92	82.73	86.00	86.00	3.08%	160,249
Feb 9, 2026	83.81	84.20	81.30	83.43	83.43	0.34%	174,485
Feb 6, 2026	83.00	84.00	82.43	83.15	83.15	1.59%	139,739
Feb 5, 2026	82.51	83.69	80.52	81.85	81.85	-2.00%	141,088
Feb 4, 2026	84.07	84.07	81.38	83.52	83.52	-0.55%	201,714
Feb 3, 2026	84.97	85.65	81.22	83.98	83.98	-1.61%	201,460