Pampa Energia S.A. (PAM)

Last Price78.48

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 7:58 AM EST

Historical Prices For Pampa Energia S.A. (PAM)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	77.74	79.76	77.30	78.48	419,463	78.48
2/27/2026	78.48	79.01	76.48	77.78	453,920	77.78
2/26/2026	80.47	81.05	78.02	79.31	147,599	79.31
2/25/2026	81.62	81.83	79.58	81.18	142,551	81.18
2/24/2026	80.88	82.05	79.68	81.43	148,956	81.43
2/23/2026	82.97	83.05	79.01	80.03	271,359	80.03
2/20/2026	83.61	84.24	80.84	83.04	370,275	83.04
2/19/2026	80.10	83.80	80.00	83.57	245,602	83.57
2/18/2026	80.29	80.90	78.56	79.84	254,310	79.84
2/17/2026	81.31	81.31	78.01	80.24	148,171	80.24
2/13/2026	82.08	83.08	80.76	81.42	164,952	81.42
2/12/2026	86.33	86.50	81.12	81.64	142,271	81.64
2/11/2026	87.33	87.59	84.84	85.84	188,097	85.84
2/10/2026	83.81	87.92	82.72	86.00	160,245	86.00
2/09/2026	83.81	84.20	81.30	83.43	174,483	83.43
2/06/2026	83.00	84.00	82.43	83.15	139,739	83.15
2/05/2026	82.51	83.69	80.52	81.85	141,088	81.85
2/04/2026	84.07	84.07	81.38	83.52	201,713	83.52
2/03/2026	84.97	85.65	81.22	83.98	201,459	83.98
2/02/2026	85.78	86.63	83.50	85.35	170,620	85.35
1/30/2026	87.25	89.02	86.12	86.64	125,864	86.64
1/29/2026	89.36	90.02	86.03	88.49	261,062	88.49
1/28/2026	89.66	90.27	87.00	88.61	299,204	88.61
1/27/2026	85.78	89.74	85.78	89.23	305,119	89.23
1/26/2026	84.14	87.47	84.00	85.73	175,173	85.73
1/23/2026	84.04	84.96	82.95	84.09	206,945	84.09
1/22/2026	83.73	84.73	82.24	83.31	231,654	83.31
1/21/2026	81.78	83.86	80.08	83.42	318,487	83.42
1/20/2026	78.00	81.83	77.15	80.91	203,765	80.91
1/16/2026	79.00	81.27	78.67	79.68	162,888	79.68
1/15/2026	80.56	81.06	78.11	78.84	255,811	78.84
1/14/2026	82.03	83.87	80.34	80.34	170,270	80.34
1/13/2026	82.40	84.40	81.51	82.19	207,748	82.19
1/12/2026	82.71	84.55	81.42	82.55	141,414	82.55
1/09/2026	83.40	83.89	81.41	83.46	163,789	83.46
1/08/2026	80.68	83.80	80.58	83.22	202,074	83.22
1/07/2026	84.21	84.21	80.77	81.18	200,977	81.18
1/06/2026	87.87	88.36	83.80	84.21	196,347	84.21
1/05/2026	88.42	88.42	86.22	87.79	163,056	87.79
1/02/2026	88.44	89.49	86.55	88.01	113,419	88.01
12/31/2025	87.50	88.92	86.26	88.51	131,780	88.51
12/30/2025	87.94	88.49	86.30	87.59	136,612	87.59
12/29/2025	89.08	90.00	87.24	87.68	137,557	87.68
12/26/2025	89.23	90.17	88.54	89.23	68,769	89.23
12/24/2025	89.11	90.14	87.24	89.32	49,866	89.32
12/23/2025	88.48	90.10	88.17	88.91	108,809	88.91
12/22/2025	90.33	90.33	87.94	88.51	99,679	88.51
12/19/2025	89.78	90.17	88.38	89.65	106,338	89.65
12/18/2025	87.81	91.38	87.81	89.00	144,396	89.00
12/17/2025	89.84	90.02	87.00	87.23	131,922	87.23
12/16/2025	88.81	89.53	86.41	88.40	108,597	88.40
12/15/2025	88.97	90.32	87.77	89.41	102,731	89.41
12/12/2025	90.00	90.81	87.71	88.41	96,182	88.41
12/11/2025	89.16	92.02	87.77	89.89	90,629	89.89
12/10/2025	89.50	93.30	89.50	90.87	214,260	90.87
12/09/2025	90.23	91.10	88.70	89.50	83,418	89.50
12/08/2025	90.56	91.12	89.35	90.66	73,216	90.66
12/05/2025	93.95	94.50	89.71	90.46	204,277	90.46
12/04/2025	94.00	94.41	90.58	91.15	145,401	91.15
12/03/2025	89.63	93.33	89.63	92.27	145,391	92.27