Pampa Energia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,275.00 | 5,280.00 | 5,115.00 | 5,170.00 | 5,170.00 | 772,445 |
| 2025-11-05 | 5,400.00 | 5,460.00 | 5,225.00 | 5,270.00 | 5,270.00 | 2,725,668 |
| 2025-11-04 | 5,380.00 | 5,445.00 | 5,050.00 | 5,350.00 | 5,350.00 | 2,976,904 |
| 2025-11-03 | 5,150.00 | 5,530.00 | 5,140.00 | 5,410.00 | 5,410.00 | 4,183,454 |
| 2025-10-31 | 4,710.00 | 5,270.00 | 4,710.00 | 5,155.00 | 5,155.00 | 3,325,437 |
| 2025-10-30 | 4,900.00 | 4,905.00 | 4,717.50 | 4,847.50 | 4,847.50 | 2,449,523 |
| 2025-10-29 | 4,690.00 | 5,000.00 | 4,655.00 | 4,915.00 | 4,915.00 | 5,068,109 |
| 2025-10-28 | 4,515.00 | 4,780.00 | 4,407.50 | 4,620.00 | 4,620.00 | 4,366,571 |
| 2025-10-27 | 4,385.00 | 4,815.00 | 4,307.50 | 4,522.50 | 4,522.50 | 6,060,442 |
| 2025-10-24 | 3,900.00 | 3,990.00 | 3,880.00 | 3,920.00 | 3,920.00 | 2,077,751 |
| 2025-10-23 | 3,870.00 | 4,007.50 | 3,867.50 | 3,892.50 | 3,892.50 | 2,995,410 |
| 2025-10-22 | 3,825.00 | 3,897.50 | 3,777.50 | 3,865.00 | 3,865.00 | 3,906,637 |
| 2025-10-21 | 3,760.00 | 3,917.50 | 3,705.00 | 3,822.50 | 3,822.50 | 3,089,396 |
| 2025-10-20 | 3,950.00 | 4,017.50 | 3,762.50 | 3,770.00 | 3,770.00 | 2,447,039 |
| 2025-10-17 | 3,760.00 | 3,940.00 | 3,760.00 | 3,927.50 | 3,927.50 | 1,092,358 |
| 2025-10-16 | 3,857.50 | 3,915.00 | 3,780.00 | 3,847.50 | 3,847.50 | 1,402,027 |
| 2025-10-15 | 3,780.00 | 3,990.00 | 3,780.00 | 3,857.50 | 3,857.50 | 2,326,132 |
| 2025-10-14 | 3,907.50 | 4,010.00 | 3,652.50 | 3,770.00 | 3,770.00 | 2,579,246 |
| 2025-10-13 | 3,892.50 | 3,915.00 | 3,850.00 | 3,890.00 | 3,890.00 | 954,298 |
| 2025-10-10 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0 |
| 2025-10-09 | 3,782.50 | 3,955.00 | 3,780.00 | 3,860.00 | 3,860.00 | 2,044,889 |
| 2025-10-08 | 3,730.00 | 3,787.50 | 3,702.50 | 3,772.50 | 3,772.50 | 1,232,710 |
| 2025-10-07 | 3,650.00 | 3,750.00 | 3,600.00 | 3,730.00 | 3,730.00 | 1,149,498 |
| 2025-10-06 | 3,717.50 | 3,720.00 | 3,642.50 | 3,680.00 | 3,680.00 | 1,040,384 |
| 2025-10-03 | 3,750.00 | 3,795.00 | 3,655.00 | 3,707.50 | 3,707.50 | 1,127,964 |
| 2025-10-02 | 3,700.00 | 3,760.00 | 3,595.00 | 3,750.00 | 3,750.00 | 1,717,697 |
| 2025-10-01 | 3,555.00 | 3,757.50 | 3,555.00 | 3,660.00 | 3,660.00 | 1,878,899 |
| 2025-09-30 | 3,590.00 | 3,695.00 | 3,502.50 | 3,682.50 | 3,682.50 | 2,054,408 |
| 2025-09-29 | 3,650.00 | 3,700.00 | 3,572.50 | 3,597.50 | 3,597.50 | 798,145 |
| 2025-09-26 | 3,575.00 | 3,720.00 | 3,450.00 | 3,637.50 | 3,637.50 | 3,336,005 |
| 2025-09-25 | 3,680.00 | 3,680.00 | 3,505.00 | 3,572.50 | 3,572.50 | 1,380,235 |
| 2025-09-24 | 3,800.00 | 3,830.00 | 3,650.00 | 3,677.50 | 3,677.50 | 2,440,517 |
| 2025-09-23 | 3,662.50 | 3,745.00 | 3,487.50 | 3,680.00 | 3,680.00 | 2,459,351 |
| 2025-09-22 | 3,625.00 | 3,900.00 | 3,612.50 | 3,677.50 | 3,677.50 | 3,285,127 |
| 2025-09-19 | 3,510.00 | 3,590.00 | 3,412.50 | 3,572.50 | 3,572.50 | 5,213,160 |
| 2025-09-18 | 3,595.00 | 3,610.00 | 3,432.50 | 3,507.50 | 3,507.50 | 5,266,948 |
| 2025-09-17 | 3,640.00 | 3,687.50 | 3,580.00 | 3,595.00 | 3,595.00 | 974,644 |
| 2025-09-16 | 3,570.00 | 3,655.00 | 3,555.00 | 3,637.50 | 3,637.50 | 1,877,462 |
| 2025-09-15 | 3,500.00 | 3,645.00 | 3,470.00 | 3,545.00 | 3,545.00 | 2,221,212 |
| 2025-09-12 | 3,600.00 | 3,630.00 | 3,455.00 | 3,512.50 | 3,512.50 | 2,029,321 |
| 2025-09-11 | 3,615.00 | 3,635.00 | 3,510.00 | 3,587.50 | 3,587.50 | 1,639,119 |
| 2025-09-10 | 3,370.00 | 3,625.00 | 3,370.00 | 3,580.00 | 3,580.00 | 2,738,737 |
| 2025-09-09 | 3,320.00 | 3,440.00 | 3,297.50 | 3,372.50 | 3,372.50 | 3,954,211 |
| 2025-09-08 | 3,452.50 | 3,452.50 | 3,205.00 | 3,267.50 | 3,267.50 | 6,312,048 |
| 2025-09-05 | 3,680.00 | 3,850.00 | 3,630.00 | 3,760.00 | 3,760.00 | 2,310,446 |
| 2025-09-04 | 3,610.00 | 3,755.00 | 3,565.00 | 3,725.00 | 3,725.00 | 1,803,914 |
| 2025-09-03 | 3,520.00 | 3,680.00 | 3,520.00 | 3,610.00 | 3,610.00 | 2,605,837 |
| 2025-09-02 | 3,565.00 | 3,635.00 | 3,490.00 | 3,610.00 | 3,610.00 | 3,091,948 |
| 2025-09-01 | 3,600.00 | 3,670.00 | 3,505.00 | 3,535.00 | 3,535.00 | 1,487,276 |
| 2025-08-29 | 3,675.00 | 3,675.00 | 3,575.00 | 3,645.00 | 3,645.00 | 796,972 |
| 2025-08-28 | 3,580.00 | 3,780.00 | 3,570.00 | 3,675.00 | 3,675.00 | 2,363,162 |
| 2025-08-27 | 3,685.00 | 3,685.00 | 3,580.00 | 3,590.00 | 3,590.00 | 1,791,781 |
| 2025-08-26 | 3,635.00 | 3,715.00 | 3,565.00 | 3,685.00 | 3,685.00 | 1,228,934 |
| 2025-08-25 | 3,770.00 | 3,770.00 | 3,540.00 | 3,610.00 | 3,610.00 | 3,534,599 |
| 2025-08-22 | 3,775.00 | 3,900.00 | 3,740.00 | 3,750.00 | 3,750.00 | 1,464,695 |
| 2025-08-21 | 3,725.00 | 3,815.00 | 3,700.00 | 3,755.00 | 3,755.00 | 1,105,528 |
| 2025-08-20 | 3,715.00 | 3,800.00 | 3,675.00 | 3,715.00 | 3,715.00 | 1,185,080 |
| 2025-08-19 | 3,900.00 | 3,930.00 | 3,690.00 | 3,700.00 | 3,700.00 | 2,674,605 |
| 2025-08-18 | 3,910.00 | 4,000.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1,355,813 |
| 2025-08-14 | 4,015.00 | 4,015.00 | 3,830.00 | 3,910.00 | 3,910.00 | 2,144,765 |
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.