Pampa Energía Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	211,717
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%	246,273
Apr 21, 2026	81.18	83.60	80.70	83.01	83.01	1.32%	206,257
Apr 20, 2026	81.31	83.15	80.50	81.93	81.93	1.39%	188,104
Apr 17, 2026	81.73	81.98	79.79	80.81	80.81	-2.11%	343,511
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%	250,728
Apr 14, 2026	86.77	86.87	83.20	83.35	83.35	-3.87%	221,899
Apr 13, 2026	87.58	89.12	86.64	86.71	86.71	-0.65%	198,296
Apr 10, 2026	86.28	88.16	86.28	87.28	87.28	0.79%	101,220
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%	231,562
Apr 7, 2026	88.66	89.47	86.83	87.78	87.78	-0.79%	280,596
Apr 6, 2026	89.21	89.56	86.17	88.48	88.48	-0.86%	289,206
Apr 2, 2026	86.26	89.97	85.87	89.25	89.25	2.37%	196,766
Apr 1, 2026	88.51	88.55	85.44	87.18	87.18	-1.49%	391,240
Mar 31, 2026	87.97	90.30	87.02	88.50	88.50	1.90%	511,837
Mar 30, 2026	85.26	88.22	85.17	86.85	86.85	3.49%	242,110
Mar 27, 2026	84.48	85.60	83.01	83.92	83.92	-0.36%	250,318
Mar 26, 2026	85.20	86.83	83.59	84.22	84.22	-1.90%	214,841
Mar 25, 2026	85.86	86.44	83.43	85.85	85.85	1.13%	215,425
Mar 24, 2026	83.30	85.42	82.53	84.89	84.89	1.48%	164,582
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%	302,154
Mar 19, 2026	84.63	87.24	83.52	86.61	86.61	1.62%	576,554
Mar 18, 2026	84.63	86.59	83.95	85.23	85.23	1.12%	197,045
Mar 17, 2026	81.00	84.50	80.81	84.29	84.29	5.09%	255,441
Mar 16, 2026	81.27	82.76	77.54	80.21	80.21	-1.01%	191,517
Mar 13, 2026	82.71	84.20	80.60	81.03	81.03	-1.56%	170,303
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%	219,533
Mar 10, 2026	79.70	84.39	79.26	82.91	82.91	4.38%	310,018
Mar 9, 2026	79.12	80.90	78.08	79.43	79.43	0.62%	184,756
Mar 6, 2026	77.41	81.25	77.18	78.94	78.94	0.45%	237,079
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%	221,363
Mar 3, 2026	78.01	78.96	69.34	75.26	75.26	-4.10%	509,509
Mar 2, 2026	77.74	79.76	77.30	78.48	78.48	0.90%	419,883
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
Feb 2, 2026	85.78	86.63	83.50	85.35	85.35	-1.49%	170,620
Jan 30, 2026	87.25	89.02	86.12	86.64	86.64	-2.09%	125,864
Jan 29, 2026	89.36	90.02	86.03	88.49	88.49	-0.14%	261,062
Jan 28, 2026	89.66	90.27	87.01	88.61	88.61	-0.69%	299,204
Jan 27, 2026	85.78	89.74	85.78	89.23	89.23	4.08%	305,119
Jan 26, 2026	84.14	87.47	84.00	85.73	85.73	1.95%	175,174
Jan 23, 2026	84.04	84.96	82.95	84.09	84.09	0.94%	206,945
Jan 22, 2026	83.73	84.73	82.24	83.31	83.31	-0.13%	231,655
Jan 21, 2026	81.78	83.86	80.08	83.42	83.42	3.10%	318,508
Jan 20, 2026	78.00	81.83	77.15	80.91	80.91	1.54%	203,778
Jan 16, 2026	79.00	81.27	78.67	79.68	79.68	1.07%	162,888
Jan 15, 2026	80.56	81.06	78.11	78.84	78.84	-1.87%	255,814
Jan 14, 2026	82.03	83.87	80.34	80.34	80.34	-2.25%	170,272
Jan 13, 2026	82.40	84.40	81.51	82.19	82.19	-0.44%	207,749
Jan 12, 2026	82.71	84.55	81.42	82.55	82.55	-1.09%	141,417
Jan 9, 2026	83.40	83.89	81.41	83.46	83.46	0.29%	163,789
Jan 8, 2026	80.68	83.80	80.58	83.22	83.22	2.51%	202,075
Jan 7, 2026	84.21	84.21	80.77	81.18	81.18	-3.60%	200,980
Jan 6, 2026	87.87	88.36	83.80	84.21	84.21	-4.08%	196,350
Jan 5, 2026	88.42	88.42	86.22	87.79	87.79	-0.25%	163,057
Jan 2, 2026	88.44	89.49	86.55	88.01	88.01	-0.56%	113,419
Dec 31, 2025	87.50	88.92	86.26	88.51	88.51	1.05%	131,780
Dec 30, 2025	87.94	88.49	86.30	87.59	87.59	-0.10%	136,613
Dec 29, 2025	89.08	90.00	87.24	87.68	87.68	-1.74%	137,560
Dec 26, 2025	89.23	90.17	88.54	89.23	89.23	-0.10%	68,769
Dec 24, 2025	89.11	90.14	87.24	89.32	89.32	0.46%	49,866
Dec 23, 2025	88.48	90.10	88.17	88.91	88.91	0.45%	108,809
Dec 22, 2025	90.33	90.33	87.94	88.51	88.51	-1.27%	99,679
Dec 19, 2025	89.78	90.17	88.38	89.65	89.65	0.73%	106,338
Dec 18, 2025	87.81	91.38	87.81	89.00	89.00	2.03%	144,399
Dec 17, 2025	89.84	90.02	87.00	87.23	87.23	-1.32%	131,922
Dec 16, 2025	88.81	89.53	86.41	88.40	88.40	-1.13%	108,598
Dec 15, 2025	88.97	90.32	87.77	89.41	89.41	1.13%	102,731
Dec 12, 2025	90.00	90.81	87.71	88.41	88.41	-1.65%	96,182
Dec 11, 2025	89.16	92.02	87.77	89.89	89.89	-1.08%	90,629
Dec 10, 2025	89.50	93.30	89.50	90.87	90.87	1.53%	214,262
Dec 9, 2025	90.23	91.10	88.70	89.50	89.50	-1.28%	83,419
Dec 8, 2025	90.56	91.12	89.35	90.66	90.66	0.22%	73,317
Dec 5, 2025	93.95	94.50	89.71	90.46	90.46	-0.76%	204,277
Dec 4, 2025	94.00	94.41	90.58	91.15	91.15	-1.21%	145,401
Dec 3, 2025	89.63	93.33	89.63	92.27	92.27	3.26%	145,332