Pampa Energía S.A. (BCBA:PAMP)
Argentina
· Delayed Price · Currency is ARS 5,455.00
-115.00 (-2.06%)
At close: Dec 5, 2025
Pampa Energía Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,650.00 | 5,670.00 | 5,445.00 | 5,455.00 | 5,455.00 | -2.06% | 964,443 |
| Dec 4, 2025 | 5,670.00 | 5,750.00 | 5,545.00 | 5,570.00 | 5,570.00 | -0.71% | 855,488 |
| Dec 3, 2025 | 5,525.00 | 5,655.00 | 5,445.00 | 5,610.00 | 5,610.00 | 3.31% | 1,150,447 |
| Dec 2, 2025 | 5,500.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.73% | 1,342,995 |
| Dec 1, 2025 | 5,405.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.20% | 1,380,691 |
| Nov 28, 2025 | 5,500.00 | 5,520.00 | 5,370.00 | 5,405.00 | 5,405.00 | -0.18% | 1,356,532 |
| Nov 27, 2025 | 5,445.00 | 5,505.00 | 5,380.00 | 5,415.00 | 5,415.00 | -0.55% | 740,892 |
| Nov 26, 2025 | 5,300.00 | 5,450.00 | 5,250.00 | 5,445.00 | 5,445.00 | 2.74% | 1,232,867 |
| Nov 25, 2025 | 5,160.00 | 5,335.00 | 5,085.00 | 5,300.00 | 5,300.00 | 2.81% | 1,459,451 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 4,997.50 | 5,155.00 | 5,155.00 | -2.27% | 419,662 |
| Nov 20, 2025 | 5,250.00 | 5,450.00 | 5,155.00 | 5,275.00 | 5,275.00 | 0.48% | 1,090,064 |
| Nov 19, 2025 | 5,255.00 | 5,400.00 | 5,225.00 | 5,250.00 | 5,250.00 | -1.41% | 2,022,414 |
| Nov 18, 2025 | 5,270.00 | 5,380.00 | 5,080.00 | 5,325.00 | 5,325.00 | 1.33% | 1,321,678 |
| Nov 17, 2025 | 5,370.00 | 5,450.00 | 5,225.00 | 5,255.00 | 5,255.00 | -2.14% | 1,349,747 |
| Nov 14, 2025 | 5,185.00 | 5,420.00 | 5,020.00 | 5,370.00 | 5,370.00 | 4.37% | 2,303,020 |
| Nov 13, 2025 | 5,290.00 | 5,365.00 | 5,055.00 | 5,145.00 | 5,145.00 | -2.65% | 1,584,499 |
| Nov 12, 2025 | 5,230.00 | 5,310.00 | 5,180.00 | 5,285.00 | 5,285.00 | 1.93% | 2,194,884 |
| Nov 11, 2025 | 5,250.00 | 5,330.00 | 5,120.00 | 5,185.00 | 5,185.00 | 0.19% | 1,913,639 |
| Nov 10, 2025 | 5,060.00 | 5,220.00 | 5,060.00 | 5,175.00 | 5,175.00 | 2.88% | 2,817,923 |
| Nov 7, 2025 | 5,200.00 | 5,205.00 | 4,650.00 | 5,030.00 | 5,030.00 | -2.71% | 5,356,273 |
| Nov 6, 2025 | 5,275.00 | 5,280.00 | 5,115.00 | 5,170.00 | 5,170.00 | -1.90% | 772,445 |
| Nov 5, 2025 | 5,400.00 | 5,460.00 | 5,225.00 | 5,270.00 | 5,270.00 | -1.50% | 2,725,668 |
| Nov 4, 2025 | 5,380.00 | 5,445.00 | 5,050.00 | 5,350.00 | 5,350.00 | -1.11% | 2,976,904 |
| Nov 3, 2025 | 5,150.00 | 5,530.00 | 5,140.00 | 5,410.00 | 5,410.00 | 4.95% | 4,183,454 |
| Oct 31, 2025 | 4,710.00 | 5,270.00 | 4,710.00 | 5,155.00 | 5,155.00 | 6.34% | 3,325,437 |
| Oct 30, 2025 | 4,900.00 | 4,905.00 | 4,717.50 | 4,847.50 | 4,847.50 | -1.37% | 2,449,523 |
| Oct 29, 2025 | 4,690.00 | 5,000.00 | 4,655.00 | 4,915.00 | 4,915.00 | 6.39% | 5,068,109 |
| Oct 28, 2025 | 4,515.00 | 4,780.00 | 4,407.50 | 4,620.00 | 4,620.00 | 2.16% | 4,366,571 |
| Oct 27, 2025 | 4,385.00 | 4,815.00 | 4,307.50 | 4,522.50 | 4,522.50 | 15.37% | 6,060,442 |
| Oct 24, 2025 | 3,900.00 | 3,990.00 | 3,880.00 | 3,920.00 | 3,920.00 | 0.71% | 2,077,751 |
| Oct 23, 2025 | 3,870.00 | 4,007.50 | 3,867.50 | 3,892.50 | 3,892.50 | 0.71% | 2,995,410 |
| Oct 22, 2025 | 3,825.00 | 3,897.50 | 3,777.50 | 3,865.00 | 3,865.00 | 1.11% | 3,906,637 |
| Oct 21, 2025 | 3,760.00 | 3,917.50 | 3,705.00 | 3,822.50 | 3,822.50 | 1.39% | 3,089,501 |
| Oct 20, 2025 | 3,950.00 | 4,017.50 | 3,762.50 | 3,770.00 | 3,770.00 | -4.01% | 2,447,039 |
| Oct 17, 2025 | 3,760.00 | 3,940.00 | 3,760.00 | 3,927.50 | 3,927.50 | 2.08% | 1,092,358 |
| Oct 16, 2025 | 3,857.50 | 3,915.00 | 3,780.00 | 3,847.50 | 3,847.50 | -0.26% | 1,402,027 |
| Oct 15, 2025 | 3,780.00 | 3,990.00 | 3,780.00 | 3,857.50 | 3,857.50 | 2.32% | 2,326,132 |
| Oct 14, 2025 | 3,907.50 | 4,010.00 | 3,652.50 | 3,770.00 | 3,770.00 | -3.08% | 2,579,246 |
| Oct 13, 2025 | 3,702.50 | 3,915.00 | 3,632.50 | 3,890.00 | 3,890.00 | 1.70% | 1,758,063 |
| Oct 9, 2025 | 3,782.50 | 3,955.00 | 3,780.00 | 3,825.00 | 3,825.00 | 1.39% | 2,496,165 |
| Oct 8, 2025 | 3,730.00 | 3,787.50 | 3,702.50 | 3,772.50 | 3,772.50 | 1.14% | 1,232,710 |
| Oct 7, 2025 | 3,650.00 | 3,750.00 | 3,600.00 | 3,730.00 | 3,730.00 | 1.36% | 1,149,498 |
| Oct 6, 2025 | 3,717.50 | 3,720.00 | 3,642.50 | 3,680.00 | 3,680.00 | -0.74% | 1,040,384 |
| Oct 3, 2025 | 3,750.00 | 3,795.00 | 3,655.00 | 3,707.50 | 3,707.50 | -1.13% | 1,127,964 |
| Oct 2, 2025 | 3,700.00 | 3,760.00 | 3,595.00 | 3,750.00 | 3,750.00 | 2.46% | 1,740,926 |
| Oct 1, 2025 | 3,555.00 | 3,757.50 | 3,555.00 | 3,660.00 | 3,660.00 | -0.61% | 1,878,899 |
| Sep 30, 2025 | 3,590.00 | 3,695.00 | 3,502.50 | 3,682.50 | 3,682.50 | 2.36% | 2,054,408 |
| Sep 29, 2025 | 3,650.00 | 3,700.00 | 3,572.50 | 3,597.50 | 3,597.50 | -1.10% | 1,075,585 |
| Sep 26, 2025 | 3,575.00 | 3,720.00 | 3,450.00 | 3,637.50 | 3,637.50 | 1.82% | 3,336,005 |
| Sep 25, 2025 | 3,680.00 | 3,680.00 | 3,505.00 | 3,572.50 | 3,572.50 | -2.86% | 1,380,235 |