Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,360.00 | 5,440.00 | 5,200.00 | 5,315.00 | 5,315.00 | 1,015,920 |
| 2026-01-28 | 5,380.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1,284,418 |
| 2026-01-27 | 5,200.00 | 5,390.00 | 5,200.00 | 5,365.00 | 5,365.00 | 1,266,152 |
| 2026-01-26 | 5,085.00 | 5,290.00 | 5,025.00 | 5,175.00 | 5,175.00 | 1,579,293 |
| 2026-01-23 | 5,030.00 | 5,130.00 | 5,005.00 | 5,080.00 | 5,080.00 | 924,298 |
| 2026-01-22 | 5,010.00 | 5,100.00 | 4,970.00 | 5,035.00 | 5,035.00 | 1,239,698 |
| 2026-01-21 | 4,900.00 | 5,050.00 | 4,862.50 | 5,010.00 | 5,010.00 | 1,271,319 |
| 2026-01-20 | 4,795.00 | 4,955.00 | 4,660.00 | 4,905.00 | 4,905.00 | 1,511,132 |
| 2026-01-19 | 4,790.00 | 4,830.00 | 4,727.50 | 4,795.00 | 4,795.00 | 303,974 |
| 2026-01-16 | 4,820.00 | 4,902.50 | 4,750.00 | 4,792.50 | 4,792.50 | 639,898 |
| 2026-01-15 | 4,950.00 | 4,965.00 | 4,725.00 | 4,792.50 | 4,792.50 | 1,496,649 |
| 2026-01-14 | 5,050.00 | 5,100.00 | 4,905.00 | 4,935.00 | 4,935.00 | 1,192,537 |
| 2026-01-13 | 5,075.00 | 5,150.00 | 4,982.50 | 5,050.00 | 5,050.00 | 1,921,403 |
| 2026-01-12 | 5,070.00 | 5,160.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1,003,637 |
| 2026-01-09 | 5,150.00 | 5,180.00 | 4,990.00 | 5,065.00 | 5,065.00 | 732,573 |
| 2026-01-08 | 5,020.00 | 5,120.00 | 4,930.00 | 5,085.00 | 5,085.00 | 1,452,947 |
| 2026-01-07 | 5,230.00 | 5,230.00 | 4,975.00 | 5,020.00 | 5,020.00 | 1,366,362 |
| 2026-01-06 | 5,380.00 | 5,430.00 | 5,215.00 | 5,235.00 | 5,235.00 | 1,270,790 |
| 2026-01-05 | 5,450.00 | 5,450.00 | 5,295.00 | 5,365.00 | 5,365.00 | 863,138 |
| 2026-01-02 | 5,385.00 | 5,490.00 | 5,230.00 | 5,440.00 | 5,440.00 | 892,012 |
| 2026-01-01 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-12-31 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-12-30 | 5,390.00 | 5,430.00 | 5,235.00 | 5,260.00 | 5,260.00 | 1,232,067 |
| 2025-12-29 | 5,400.00 | 5,485.00 | 5,330.00 | 5,375.00 | 5,375.00 | 1,165,774 |
| 2025-12-26 | 5,490.00 | 5,515.00 | 5,370.00 | 5,375.00 | 5,375.00 | 671,080 |
| 2025-12-25 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0 |
| 2025-12-24 | 5,470.00 | 5,495.00 | 5,400.00 | 5,480.00 | 5,480.00 | 66,198 |
| 2025-12-23 | 5,460.00 | 5,560.00 | 5,415.00 | 5,435.00 | 5,435.00 | 614,780 |
| 2025-12-22 | 5,510.00 | 5,575.00 | 5,450.00 | 5,465.00 | 5,465.00 | 736,843 |
| 2025-12-19 | 5,530.00 | 5,550.00 | 5,460.00 | 5,495.00 | 5,495.00 | 818,937 |
| 2025-12-18 | 5,460.00 | 5,595.00 | 5,450.00 | 5,485.00 | 5,485.00 | 1,246,102 |
| 2025-12-17 | 5,520.00 | 5,545.00 | 5,410.00 | 5,455.00 | 5,455.00 | 582,374 |
| 2025-12-16 | 5,500.00 | 5,570.00 | 5,325.00 | 5,470.00 | 5,470.00 | 430,656 |
| 2025-12-15 | 5,415.00 | 5,480.00 | 5,345.00 | 5,460.00 | 5,460.00 | 511,467 |
| 2025-12-12 | 5,445.00 | 5,500.00 | 5,285.00 | 5,395.00 | 5,395.00 | 633,939 |
| 2025-12-11 | 5,470.00 | 5,510.00 | 5,260.00 | 5,445.00 | 5,445.00 | 900,197 |
| 2025-12-10 | 5,400.00 | 5,595.00 | 5,355.00 | 5,475.00 | 5,475.00 | 779,277 |
| 2025-12-09 | 5,500.00 | 5,520.00 | 5,330.00 | 5,400.00 | 5,400.00 | 815,773 |
| 2025-12-08 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0 |
| 2025-12-05 | 5,650.00 | 5,670.00 | 5,445.00 | 5,455.00 | 5,455.00 | 942,502 |
| 2025-12-04 | 5,670.00 | 5,750.00 | 5,545.00 | 5,570.00 | 5,570.00 | 855,897 |
| 2025-12-03 | 5,525.00 | 5,655.00 | 5,445.00 | 5,610.00 | 5,610.00 | 215,736 |
| 2025-12-02 | 5,500.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | 1,321,754 |
| 2025-12-01 | 5,405.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | 545,898 |
| 2025-11-28 | 5,500.00 | 5,520.00 | 5,370.00 | 5,405.00 | 5,405.00 | 1,356,532 |
| 2025-11-27 | 5,450.00 | 5,500.00 | 5,385.00 | 5,415.00 | 5,415.00 | 640,320 |
| 2025-11-26 | 5,300.00 | 5,450.00 | 5,250.00 | 5,445.00 | 5,445.00 | 1,228,482 |
| 2025-11-25 | 5,160.00 | 5,335.00 | 5,085.00 | 5,300.00 | 5,300.00 | 1,451,132 |
| 2025-11-24 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 0 |
| 2025-11-21 | 5,300.00 | 5,300.00 | 4,997.50 | 5,155.00 | 5,155.00 | 419,662 |
| 2025-11-20 | 5,250.00 | 5,450.00 | 5,155.00 | 5,275.00 | 5,275.00 | 1,090,064 |
| 2025-11-19 | 5,255.00 | 5,400.00 | 5,225.00 | 5,250.00 | 5,250.00 | 1,998,376 |
| 2025-11-18 | 5,270.00 | 5,380.00 | 5,080.00 | 5,325.00 | 5,325.00 | 1,321,678 |
| 2025-11-17 | 5,370.00 | 5,450.00 | 5,225.00 | 5,255.00 | 5,255.00 | 1,349,747 |
| 2025-11-14 | 5,185.00 | 5,420.00 | 5,020.00 | 5,370.00 | 5,370.00 | 2,303,020 |
| 2025-11-13 | 5,290.00 | 5,365.00 | 5,055.00 | 5,145.00 | 5,145.00 | 1,584,499 |
| 2025-11-12 | 5,230.00 | 5,310.00 | 5,180.00 | 5,285.00 | 5,285.00 | 2,194,884 |
| 2025-11-11 | 5,250.00 | 5,330.00 | 5,120.00 | 5,185.00 | 5,185.00 | 1,376,702 |
| 2025-11-10 | 5,060.00 | 5,220.00 | 5,060.00 | 5,175.00 | 5,175.00 | 2,817,923 |
| 2025-11-07 | 5,200.00 | 5,205.00 | 4,650.00 | 5,030.00 | 5,030.00 | 5,356,273 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.