5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-5.29%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
-10.20%
1 YEAR PERFORMANCE
+13.03%
Pampa Energia SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $79.72 | $80.78 (1.33%) | $81.20 | $79.25 | 132.35 K | $4.39 B |
| 06/25/2026 | $79.86 | $79.93 (0.09%) | $80.71 | $78.57 | 162.03 K | $4.35 B |
| 06/24/2026 | $81.94 | $79.89 (-2.5%) | $82.59 | $79.20 | 342.20 K | $4.35 B |
| 06/23/2026 | $83.52 | $82.45 (-1.28%) | $84.10 | $81.77 | 138.50 K | $4.49 B |
| 06/22/2026 | $85.68 | $84.53 (-1.34%) | $87.99 | $84.01 | 203.00 K | $4.60 B |
| 06/18/2026 | $86.81 | $86.58 (-0.26%) | $87.27 | $85.54 | 171.52 K | $4.71 B |
| 06/17/2026 | $85.99 | $86.00 (0.01%) | $88.77 | $85.32 | 174.70 K | $4.68 B |
| 06/16/2026 | $87.20 | $85.72 (-1.7%) | $89.07 | $84.79 | 350.05 K | $4.66 B |
| 06/15/2026 | $87.72 | $87.00 (-0.82%) | $88.34 | $85.65 | 86.12 K | $4.73 B |
| 06/12/2026 | $88.33 | $88.48 (0.17%) | $89.39 | $87.46 | 173.00 K | $4.81 B |
| 06/11/2026 | $84.45 | $88.33 (4.59%) | $90.20 | $84.36 | 446.10 K | $4.81 B |
| 06/10/2026 | $81.50 | $83.60 (2.58%) | $85.22 | $81.25 | 189.00 K | $4.55 B |
| 06/09/2026 | $82.05 | $82.55 (0.61%) | $84.07 | $81.55 | 140.30 K | $4.49 B |
| 06/08/2026 | $83.12 | $82.47 (-0.78%) | $83.88 | $81.50 | 238.90 K | $4.49 B |
| 06/05/2026 | $84.64 | $81.92 (-3.21%) | $84.64 | $81.04 | 135.20 K | $4.46 B |
| 06/04/2026 | $83.99 | $84.53 (0.64%) | $85.80 | $83.07 | 153.20 K | $4.60 B |
| 06/03/2026 | $85.31 | $84.15 (-1.36%) | $86.79 | $84.00 | 269.70 K | $4.58 B |
| 06/02/2026 | $87.52 | $85.73 (-2.05%) | $87.52 | $85.46 | 194.20 K | $4.66 B |
| 06/01/2026 | $85.92 | $87.62 (1.98%) | $89.29 | $84.23 | 367.10 K | $4.77 B |
| 05/29/2026 | $84.09 | $85.25 (1.38%) | $85.89 | $83.08 | 339.35 K | $4.64 B |
| 05/28/2026 | $83.37 | $84.09 (0.86%) | $85.80 | $82.97 | 323.72 K | $4.57 B |
| 05/27/2026 | $80.57 | $83.61 (3.77%) | $84.84 | $79.40 | 458.45 K | $4.55 B |
| 05/26/2026 | $80.74 | $81.08 (0.42%) | $81.89 | $79.40 | 203.20 K | $4.41 B |
| 05/22/2026 | $81.71 | $80.68 (-1.26%) | $82.61 | $79.90 | 96.46 K | $4.39 B |
| 05/21/2026 | $80.73 | $81.71 (1.21%) | $82.36 | $79.51 | 229.13 K | $4.45 B |
| 05/20/2026 | $82.62 | $79.44 (-3.85%) | $83.01 | $79.43 | 300.74 K | $4.32 B |
| 05/19/2026 | $82.34 | $82.41 (0.09%) | $84.05 | $81.38 | 235.20 K | $4.48 B |
| 05/18/2026 | $79.35 | $82.77 (4.31%) | $83.15 | $78.01 | 273.54 K | $4.50 B |
| 05/15/2026 | $80.00 | $79.36 (-0.8%) | $80.99 | $78.77 | 240.61 K | $4.32 B |
| 05/14/2026 | $80.24 | $80.25 (0.01%) | $81.33 | $79.47 | 161.50 K | $4.37 B |
| 05/13/2026 | $82.30 | $79.95 (-2.86%) | $82.30 | $79.19 | 200.50 K | $4.35 B |
| 05/12/2026 | $81.28 | $82.40 (1.38%) | $82.67 | $80.34 | 167.01 K | $4.48 B |
| 05/11/2026 | $80.01 | $81.90 (2.36%) | $82.61 | $79.35 | 272.28 K | $4.46 B |
| 05/08/2026 | $82.87 | $78.72 (-5.01%) | $82.87 | $78.30 | 379.24 K | $4.28 B |
| 05/07/2026 | $82.00 | $82.50 (0.61%) | $82.78 | $80.33 | 275.80 K | $4.49 B |
| 05/06/2026 | $79.00 | $83.40 (5.57%) | $83.49 | $78.01 | 397.22 K | $4.54 B |
| 05/05/2026 | $81.36 | $78.77 (-3.18%) | $82.38 | $78.32 | 334.10 K | $4.29 B |
| 05/04/2026 | $79.22 | $80.41 (1.5%) | $81.54 | $79.22 | 277.11 K | $4.37 B |
| 05/01/2026 | $83.24 | $79.25 (-4.79%) | $83.24 | $78.01 | 382.03 K | $4.31 B |
| 04/30/2026 | $82.49 | $82.87 (0.46%) | $83.99 | $80.86 | 295.20 K | $4.51 B |
| 04/29/2026 | $82.25 | $82.79 (0.66%) | $83.20 | $80.36 | 306.72 K | $4.50 B |
| 04/28/2026 | $80.78 | $82.16 (1.71%) | $82.66 | $80.78 | 199.80 K | $4.47 B |
| 04/27/2026 | $80.89 | $80.60 (-0.36%) | $82.57 | $80.20 | 235.20 K | $4.38 B |
| 04/24/2026 | $82.28 | $80.56 (-2.09%) | $83.00 | $80.53 | 212.00 K | $4.38 B |
| 04/23/2026 | $82.45 | $82.90 (0.55%) | $84.08 | $82.30 | 158.40 K | $4.51 B |
| 04/22/2026 | $82.83 | $82.66 (-0.21%) | $83.89 | $82.32 | 246.50 K | $4.50 B |
| 04/21/2026 | $81.18 | $83.01 (2.25%) | $83.60 | $80.69 | 206.30 K | $4.52 B |
| 04/20/2026 | $81.31 | $81.93 (0.76%) | $83.15 | $80.50 | 188.14 K | $4.46 B |
| 04/17/2026 | $81.73 | $80.81 (-1.13%) | $81.98 | $79.79 | 343.52 K | $4.40 B |
| 04/16/2026 | $82.15 | $82.55 (0.49%) | $84.02 | $82.15 | 173.42 K | $4.49 B |
| 04/15/2026 | $83.59 | $82.09 (-1.79%) | $83.94 | $81.81 | 250.74 K | $4.47 B |
| 04/14/2026 | $86.77 | $83.35 (-3.94%) | $86.87 | $83.20 | 222.25 K | $4.53 B |
| 04/13/2026 | $87.58 | $86.71 (-0.99%) | $89.12 | $86.64 | 198.40 K | $4.72 B |
| 04/10/2026 | $86.28 | $87.28 (1.16%) | $88.16 | $86.28 | 101.24 K | $4.75 B |
| 04/09/2026 | $88.00 | $86.60 (-1.59%) | $89.03 | $86.51 | 227.82 K | $4.71 B |
| 04/08/2026 | $85.66 | $87.75 (2.44%) | $87.77 | $84.18 | 231.60 K | $4.77 B |
| 04/07/2026 | $88.66 | $87.78 (-0.99%) | $89.47 | $86.83 | 283.90 K | $4.78 B |
| 04/06/2026 | $89.21 | $88.48 (-0.82%) | $89.56 | $86.17 | 289.40 K | $4.81 B |
| 04/02/2026 | $86.26 | $89.25 (3.47%) | $89.97 | $85.87 | 196.80 K | $4.86 B |
| 04/01/2026 | $88.51 | $87.18 (-1.5%) | $88.55 | $85.44 | 437.82 K | $4.74 B |
| 03/31/2026 | $87.97 | $88.50 (0.6%) | $90.30 | $87.02 | 512.52 K | $4.81 B |
| 03/30/2026 | $85.26 | $86.85 (1.86%) | $88.22 | $85.17 | 242.45 K | $4.72 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.
