5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-8.22%
YEAR-TO-DATE PERFORMANCE
-10.20%
1 YEAR PERFORMANCE
+21.21%
Pampa Energia SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $80.88 | $79.94 (-1.16%) | $81.54 | $79.86 | 69.22 K | $4.40 B |
| 10/08/2026 | $80.12 | $80.68 (0.7%) | $81.98 | $79.79 | 94.50 K | $4.39 B |
| 10/07/2026 | $81.25 | $80.12 (-1.39%) | $81.41 | $79.80 | 105.30 K | $4.36 B |
| 10/06/2026 | $80.49 | $81.48 (1.23%) | $82.99 | $79.68 | 288.96 K | $4.43 B |
| 10/05/2026 | $79.00 | $79.99 (1.25%) | $80.40 | $78.03 | 206.65 K | $4.35 B |
| 10/02/2026 | $75.98 | $76.39 (0.54%) | $76.98 | $75.13 | 108.60 K | $4.16 B |
| 10/01/2026 | $77.11 | $76.09 (-1.32%) | $78.83 | $75.98 | 230.90 K | $4.14 B |
| 09/30/2026 | $77.23 | $77.77 (0.7%) | $78.99 | $76.34 | 175.30 K | $4.23 B |
| 09/29/2026 | $76.22 | $76.84 (0.81%) | $77.00 | $75.00 | 229.01 K | $4.18 B |
| 09/28/2026 | $78.37 | $76.55 (-2.32%) | $78.37 | $76.28 | 181.40 K | $4.16 B |
| 09/25/2026 | $78.05 | $77.82 (-0.29%) | $78.55 | $77.65 | 242.96 K | $4.23 B |
| 09/24/2026 | $80.30 | $78.67 (-2.03%) | $81.11 | $78.51 | 160.30 K | $4.28 B |
| 09/23/2026 | $80.54 | $80.33 (-0.26%) | $82.00 | $79.60 | 117.62 K | $4.37 B |
| 09/22/2026 | $80.68 | $80.69 (0.01%) | $81.53 | $80.21 | 114.82 K | $4.39 B |
| 09/21/2026 | $81.77 | $81.36 (-0.5%) | $82.84 | $79.91 | 149.60 K | $4.43 B |
| 09/18/2026 | $83.32 | $81.55 (-2.12%) | $83.95 | $81.14 | 188.00 K | $4.44 B |
| 09/17/2026 | $84.04 | $83.52 (-0.62%) | $84.81 | $82.96 | 160.79 K | $4.54 B |
| 09/16/2026 | $86.80 | $84.11 (-3.1%) | $86.80 | $83.59 | 208.40 K | $4.58 B |
| 09/15/2026 | $87.00 | $86.81 (-0.22%) | $88.54 | $85.85 | 287.60 K | $4.72 B |
| 09/14/2026 | $86.62 | $86.65 (0.03%) | $88.08 | $85.86 | 323.63 K | $4.71 B |
| 09/11/2026 | $88.83 | $86.53 (-2.59%) | $88.83 | $86.01 | 271.14 K | $4.71 B |
| 09/10/2026 | $86.16 | $88.45 (2.66%) | $88.67 | $85.38 | 331.30 K | $4.81 B |
| 09/09/2026 | $86.94 | $85.91 (-1.18%) | $87.00 | $85.45 | 119.52 K | $4.67 B |
| 09/08/2026 | $85.79 | $86.19 (0.47%) | $86.73 | $84.54 | 266.13 K | $4.69 B |
| 09/04/2026 | $84.74 | $84.80 (0.07%) | $85.64 | $83.86 | 94.10 K | $4.61 B |
| 09/03/2026 | $87.00 | $84.74 (-2.6%) | $87.63 | $84.22 | 134.20 K | $4.61 B |
| 09/02/2026 | $83.84 | $86.42 (3.08%) | $86.69 | $83.83 | 174.90 K | $4.70 B |
| 09/01/2026 | $82.33 | $84.08 (2.13%) | $84.58 | $82.32 | 158.50 K | $4.57 B |
| 08/31/2026 | $81.11 | $82.32 (1.49%) | $83.36 | $81.08 | 183.10 K | $4.48 B |
| 08/28/2026 | $81.57 | $80.45 (-1.37%) | $81.63 | $80.22 | 143.40 K | $4.38 B |
| 08/27/2026 | $80.69 | $81.14 (0.56%) | $81.81 | $79.91 | 96.90 K | $4.41 B |
| 08/26/2026 | $80.15 | $80.72 (0.71%) | $80.82 | $79.41 | 139.70 K | $4.39 B |
| 08/25/2026 | $80.50 | $79.76 (-0.92%) | $81.24 | $78.55 | 257.60 K | $4.34 B |
| 08/24/2026 | $78.89 | $80.56 (2.12%) | $81.00 | $78.31 | 133.21 K | $4.38 B |
| 08/21/2026 | $80.35 | $79.52 (-1.03%) | $81.10 | $78.60 | 135.50 K | $170.49 M |
| 08/20/2026 | $80.09 | $79.39 (-0.87%) | $81.38 | $79.06 | 163.22 K | $4.26 B |
| 08/19/2026 | $79.59 | $79.24 (-0.44%) | $80.54 | $78.93 | 224.10 K | $4.25 B |
| 08/18/2026 | $80.63 | $79.00 (-2.02%) | $80.63 | $78.06 | 163.85 K | $4.23 B |
| 08/17/2026 | $78.99 | $79.86 (1.1%) | $80.26 | $78.20 | 179.30 K | $4.28 B |
| 08/14/2026 | $79.47 | $78.93 (-0.68%) | $80.20 | $78.05 | 117.50 K | $4.23 B |
| 08/13/2026 | $79.45 | $79.11 (-0.43%) | $80.45 | $78.09 | 126.42 K | $4.24 B |
| 08/12/2026 | $81.03 | $79.41 (-2%) | $81.03 | $79.06 | 146.80 K | $4.26 B |
| 08/11/2026 | $83.17 | $79.81 (-4.04%) | $84.30 | $79.17 | 224.10 K | $4.28 B |
| 08/10/2026 | $82.05 | $82.71 (0.8%) | $82.88 | $81.35 | 211.61 K | $4.43 B |
| 08/07/2026 | $82.65 | $82.36 (-0.35%) | $83.65 | $81.40 | 156.50 K | $4.41 B |
| 08/06/2026 | $84.07 | $82.85 (-1.45%) | $85.24 | $82.23 | 130.01 K | $4.44 B |
| 08/05/2026 | $83.01 | $83.83 (0.99%) | $85.42 | $83.01 | 194.90 K | $4.49 B |
| 08/04/2026 | $87.01 | $84.79 (-2.55%) | $87.01 | $83.92 | 210.95 K | $4.61 B |
| 08/03/2026 | $87.01 | $86.72 (-0.33%) | $88.08 | $86.37 | 189.24 K | $4.72 B |
| 07/31/2026 | $89.95 | $88.32 (-1.81%) | $89.95 | $86.67 | 152.20 K | $4.80 B |
| 07/30/2026 | $85.80 | $88.69 (3.37%) | $89.02 | $85.57 | 162.30 K | $4.82 B |
| 07/29/2026 | $85.35 | $85.01 (-0.4%) | $88.00 | $83.65 | 222.81 K | $4.62 B |
| 07/28/2026 | $87.04 | $84.89 (-2.47%) | $88.50 | $83.73 | 157.70 K | $4.62 B |
| 07/27/2026 | $86.21 | $85.71 (-0.58%) | $86.59 | $85.12 | 164.34 K | $4.66 B |
| 07/24/2026 | $88.49 | $86.26 (-2.52%) | $89.99 | $85.84 | 152.80 K | $4.69 B |
| 07/23/2026 | $89.87 | $88.93 (-1.05%) | $90.05 | $87.94 | 226.40 K | $4.84 B |
| 07/22/2026 | $87.72 | $89.39 (1.9%) | $89.86 | $87.38 | 188.51 K | $4.86 B |
| 07/21/2026 | $84.73 | $87.35 (3.09%) | $88.01 | $84.68 | 230.13 K | $4.75 B |
| 07/20/2026 | $82.13 | $84.05 (2.34%) | $84.37 | $81.61 | 106.10 K | $4.57 B |
| 07/17/2026 | $81.88 | $81.91 (0.04%) | $82.82 | $81.46 | 115.71 K | $4.46 B |
| 07/16/2026 | $83.89 | $81.76 (-2.54%) | $83.89 | $80.51 | 148.80 K | $4.45 B |
| 07/15/2026 | $84.79 | $83.59 (-1.42%) | $84.79 | $82.41 | 102.70 K | $4.55 B |
| 07/14/2026 | $84.11 | $84.11 (0%) | $84.69 | $82.97 | 82.10 K | $4.58 B |
| 07/13/2026 | $83.29 | $83.43 (0.17%) | $84.80 | $81.58 | 106.31 K | $4.54 B |
| 07/10/2026 | $81.73 | $83.00 (1.55%) | $83.23 | $81.73 | 63.90 K | $4.52 B |
| 07/09/2026 | $82.09 | $81.21 (-1.07%) | $82.84 | $80.71 | 103.22 K | $4.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
