5 DAY PERFORMANCE
-34.09%
1 MONTH PERFORMANCE
-29.70%
3 MONTH PERFORMANCE
+7.41%
6 MONTH PERFORMANCE
-18.16%
YEAR-TO-DATE PERFORMANCE
-30.84%
1 YEAR PERFORMANCE
-30.43%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.95 | $90.46 (-3.71%) | $94.50 | $89.71 | 204.28 K | $4.92 B |
| 12/04/2025 | $94.00 | $91.15 (-3.03%) | $94.41 | $90.58 | 145.40 K | $4.96 B |
| 12/03/2025 | $89.63 | $92.27 (2.95%) | $93.33 | $89.63 | 145.33 K | $5.02 B |
| 12/02/2025 | $90.30 | $89.36 (-1.04%) | $91.50 | $89.01 | 193.53 K | $4.86 B |
| 12/01/2025 | $89.20 | $90.21 (1.13%) | $90.88 | $89.04 | 175.50 K | $4.91 B |
| 11/28/2025 | $90.00 | $90.67 (0.74%) | $91.02 | $89.08 | 113.50 K | $4.93 B |
| 11/26/2025 | $87.50 | $88.78 (1.46%) | $89.64 | $87.29 | 169.84 K | $4.83 B |
| 11/25/2025 | $85.21 | $85.86 (0.76%) | $87.27 | $83.48 | 183.50 K | $4.67 B |
| 11/24/2025 | $84.57 | $86.29 (2.03%) | $86.41 | $82.87 | 167.84 K | $4.69 B |
| 11/21/2025 | $86.69 | $85.39 (-1.5%) | $87.00 | $83.04 | 187.60 K | $4.64 B |
| 11/20/2025 | $90.50 | $87.44 (-3.38%) | $90.63 | $86.33 | 164.10 K | $4.76 B |
| 11/19/2025 | $88.95 | $89.31 (0.4%) | $92.20 | $88.60 | 238.54 K | $4.86 B |
| 11/18/2025 | $86.35 | $88.88 (2.93%) | $91.40 | $85.81 | 199.95 K | $4.83 B |
| 11/17/2025 | $90.23 | $87.77 (-2.73%) | $91.00 | $87.40 | 224.70 K | $4.77 B |
| 11/14/2025 | $84.58 | $90.07 (6.49%) | $91.03 | $84.58 | 272.10 K | $4.90 B |
| 11/13/2025 | $89.93 | $86.96 (-3.3%) | $90.90 | $85.21 | 210.66 K | $4.73 B |
| 11/12/2025 | $87.63 | $89.06 (1.63%) | $90.52 | $87.58 | 291.40 K | $4.84 B |
| 11/11/2025 | $87.24 | $87.62 (0.44%) | $89.89 | $87.24 | 266.30 K | $4.77 B |
| 11/10/2025 | $88.89 | $87.21 (-1.89%) | $89.45 | $86.47 | 288.51 K | $118.61 B |
| 11/07/2025 | $84.71 | $86.51 (2.12%) | $87.00 | $82.74 | 658.00 K | $117.65 B |
| 11/06/2025 | $87.46 | $87.10 (-0.41%) | $87.66 | $85.12 | 203.34 K | $118.46 B |
| 11/05/2025 | $90.00 | $87.44 (-2.84%) | $90.00 | $86.40 | 360.27 K | $118.92 B |
| 11/04/2025 | $85.97 | $87.48 (1.76%) | $89.70 | $85.00 | 347.22 K | $118.97 B |
| 11/03/2025 | $89.81 | $88.58 (-1.37%) | $91.02 | $86.93 | 712.48 K | $120.47 B |
| 10/31/2025 | $81.76 | $85.80 (4.94%) | $88.37 | $81.76 | 674.67 K | $4.67 B |
| 10/30/2025 | $81.09 | $80.98 (-0.14%) | $82.19 | $79.51 | 362.85 K | $4.41 B |
| 10/29/2025 | $80.09 | $82.46 (2.96%) | $84.07 | $79.09 | 687.60 K | $4.49 B |
| 10/28/2025 | $76.60 | $78.14 (2.01%) | $80.42 | $74.02 | 611.83 K | $4.25 B |
| 10/27/2025 | $81.36 | $77.49 (-4.76%) | $87.54 | $76.00 | 2.06 M | $4.22 B |
| 10/24/2025 | $63.40 | $62.62 (-1.23%) | $64.36 | $62.47 | 222.20 K | $3.41 B |
| 10/23/2025 | $60.75 | $62.47 (2.83%) | $63.89 | $60.53 | 433.87 K | $3.40 B |
| 10/22/2025 | $59.00 | $60.24 (2.1%) | $60.72 | $58.50 | 498.50 K | $3.28 B |
| 10/21/2025 | $60.62 | $59.30 (-2.18%) | $62.24 | $59.20 | 428.80 K | $3.23 B |
| 10/20/2025 | $63.34 | $60.23 (-4.91%) | $64.80 | $60.01 | 289.21 K | $3.28 B |
| 10/17/2025 | $64.01 | $63.59 (-0.66%) | $65.51 | $63.28 | 218.93 K | $3.46 B |
| 10/16/2025 | $66.73 | $64.81 (-2.88%) | $66.73 | $63.92 | 354.92 K | $3.53 B |
| 10/15/2025 | $65.50 | $65.92 (0.64%) | $68.28 | $64.70 | 436.02 K | $3.59 B |
| 10/14/2025 | $66.83 | $63.94 (-4.32%) | $69.88 | $62.59 | 515.44 K | $3.48 B |
| 10/13/2025 | $64.50 | $67.88 (5.24%) | $68.70 | $64.12 | 336.61 K | $3.69 B |
| 10/10/2025 | $66.91 | $63.46 (-5.16%) | $66.91 | $62.49 | 259.51 K | $3.45 B |
| 10/09/2025 | $60.57 | $65.57 (8.25%) | $66.40 | $60.44 | 485.32 K | $3.57 B |
| 10/08/2025 | $60.21 | $61.05 (1.4%) | $61.23 | $59.33 | 199.32 K | $3.32 B |
| 10/07/2025 | $60.50 | $59.99 (-0.84%) | $60.90 | $59.15 | 175.45 K | $3.26 B |
| 10/06/2025 | $61.50 | $60.52 (-1.59%) | $61.60 | $59.85 | 155.23 K | $3.29 B |
| 10/03/2025 | $61.01 | $60.80 (-0.34%) | $61.45 | $59.61 | 213.35 K | $3.31 B |
| 10/02/2025 | $57.99 | $60.61 (4.52%) | $60.61 | $57.14 | 453.40 K | $3.30 B |
| 10/01/2025 | $60.00 | $58.25 (-2.92%) | $60.11 | $58.13 | 506.30 K | $3.17 B |
| 09/30/2025 | $60.25 | $60.06 (-0.32%) | $60.69 | $58.70 | 505.36 K | $3.27 B |
| 09/29/2025 | $62.01 | $60.40 (-2.6%) | $62.57 | $60.30 | 296.70 K | $3.29 B |
| 09/26/2025 | $64.42 | $61.88 (-3.94%) | $66.39 | $61.71 | 407.40 K | $3.37 B |
| 09/25/2025 | $65.00 | $63.94 (-1.63%) | $65.50 | $62.98 | 238.70 K | $3.48 B |
| 09/24/2025 | $68.65 | $66.15 (-3.64%) | $69.55 | $65.42 | 372.03 K | $3.60 B |
| 09/23/2025 | $64.65 | $64.79 (0.22%) | $66.23 | $63.41 | 362.70 K | $3.52 B |
| 09/22/2025 | $63.10 | $63.71 (0.97%) | $68.09 | $62.08 | 615.30 K | $3.47 B |
| 09/19/2025 | $56.84 | $57.44 (1.06%) | $58.00 | $54.95 | 771.71 K | $3.12 B |
| 09/18/2025 | $60.42 | $56.55 (-6.41%) | $60.45 | $55.88 | 861.10 K | $3.08 B |
| 09/17/2025 | $61.88 | $60.06 (-2.94%) | $62.40 | $59.86 | 232.03 K | $3.27 B |
| 09/16/2025 | $60.24 | $61.75 (2.51%) | $62.00 | $60.23 | 287.03 K | $3.36 B |
| 09/15/2025 | $59.65 | $59.23 (-0.7%) | $60.49 | $59.11 | 369.50 K | $3.22 B |
| 09/12/2025 | $61.29 | $59.48 (-2.95%) | $62.00 | $58.84 | 269.00 K | $3.24 B |
| 09/11/2025 | $62.00 | $62.17 (0.27%) | $63.00 | $61.16 | 302.60 K | $3.38 B |
| 09/10/2025 | $59.41 | $62.20 (4.7%) | $63.24 | $59.39 | 628.15 K | $3.38 B |
| 09/09/2025 | $57.15 | $58.79 (2.87%) | $59.69 | $57.01 | 782.63 K | $3.20 B |
| 09/08/2025 | $57.53 | $56.62 (-1.58%) | $58.79 | $55.36 | 1.94 M | $3.08 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.
