Pampa Energia S.A. (PAM)
80.20
-0.83 (-1.02%)
NYSE · Last Trade: Mar 16th, 3:40 PM EDT
Historical Prices For Pampa Energia S.A. (PAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 82.71 | 84.20 | 80.60 | 81.03 | 170,334 | 81.03 |
| 3/12/2026 | 87.24 | 87.24 | 82.20 | 82.31 | 272,902 | 82.31 |
| 3/11/2026 | 82.83 | 85.62 | 82.56 | 84.70 | 219,538 | 84.70 |
| 3/10/2026 | 79.70 | 84.39 | 79.26 | 82.91 | 310,022 | 82.91 |
| 3/09/2026 | 79.12 | 80.90 | 78.08 | 79.43 | 184,941 | 79.43 |
| 3/06/2026 | 77.41 | 81.25 | 77.18 | 78.94 | 237,279 | 78.94 |
| 3/05/2026 | 76.58 | 78.59 | 75.61 | 78.59 | 228,521 | 78.59 |
| 3/04/2026 | 77.21 | 77.92 | 75.32 | 77.39 | 221,856 | 77.39 |
| 3/03/2026 | 78.01 | 78.96 | 69.34 | 75.26 | 511,873 | 75.26 |
| 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 |