5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
-23.29%
YEAR-TO-DATE PERFORMANCE
-32.57%
1 YEAR PERFORMANCE
-12.36%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $60.62 | $59.34 (-2.11%) | $60.62 | $58.71 | 44.48 K | |
| 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 |
| 09/05/2025 | $67.86 | $67.97 (0.16%) | $69.60 | $65.56 | 361.40 K | $3.70 B |
| 09/04/2025 | $65.99 | $68.01 (3.06%) | $68.01 | $65.47 | 238.46 K | $3.70 B |
| 09/03/2025 | $66.13 | $65.92 (-0.32%) | $67.25 | $65.34 | 282.60 K | $3.59 B |
| 09/02/2025 | $66.33 | $65.89 (-0.66%) | $66.33 | $63.73 | 454.17 K | $3.58 B |
| 08/29/2025 | $67.07 | $67.53 (0.69%) | $68.50 | $66.86 | 138.50 K | $3.67 B |
| 08/28/2025 | $66.50 | $67.89 (2.09%) | $71.14 | $66.50 | 257.52 K | $3.69 B |
| 08/27/2025 | $68.09 | $66.30 (-2.63%) | $68.09 | $65.80 | 274.20 K | $3.61 B |
| 08/26/2025 | $65.92 | $67.85 (2.93%) | $68.27 | $65.60 | 297.55 K | $3.69 B |
| 08/25/2025 | $70.44 | $66.34 (-5.82%) | $70.44 | $65.38 | 720.30 K | $3.61 B |
| 08/22/2025 | $71.58 | $70.49 (-1.52%) | $73.50 | $70.01 | 422.13 K | $3.83 B |
| 08/21/2025 | $71.04 | $71.22 (0.25%) | $72.83 | $70.23 | 142.00 K | $3.87 B |
| 08/20/2025 | $70.75 | $70.96 (0.3%) | $72.99 | $70.27 | 142.70 K | $3.86 B |
| 08/19/2025 | $75.07 | $70.88 (-5.58%) | $75.28 | $70.46 | 207.80 K | $3.86 B |
| 08/18/2025 | $74.23 | $74.99 (1.02%) | $76.56 | $73.92 | 137.80 K | $4.08 B |
| 08/15/2025 | $74.05 | $74.32 (0.36%) | $75.41 | $73.72 | 72.84 K | $4.04 B |
| 08/14/2025 | $76.00 | $74.28 (-2.26%) | $76.00 | $72.75 | 280.50 K | $4.04 B |
| 08/13/2025 | $76.38 | $76.22 (-0.21%) | $78.14 | $74.99 | 156.40 K | $4.15 B |
| 08/12/2025 | $75.71 | $76.09 (0.5%) | $78.74 | $75.54 | 201.40 K | $4.14 B |
| 08/11/2025 | $74.42 | $75.58 (1.56%) | $76.36 | $73.36 | 116.30 K | $4.11 B |
| 08/08/2025 | $77.27 | $74.71 (-3.31%) | $77.73 | $73.30 | 437.61 K | $4.06 B |
| 08/07/2025 | $81.52 | $77.21 (-5.29%) | $82.37 | $77.21 | 588.31 K | $4.20 B |
| 08/06/2025 | $78.31 | $82.66 (5.55%) | $83.10 | $77.61 | 654.70 K | $4.50 B |
| 08/05/2025 | $74.68 | $77.52 (3.8%) | $77.79 | $74.68 | 115.80 K | $4.22 B |
| 08/04/2025 | $74.72 | $74.63 (-0.12%) | $75.89 | $74.21 | 104.51 K | $4.06 B |
| 08/01/2025 | $75.70 | $74.21 (-1.97%) | $75.70 | $72.79 | 167.20 K | $4.04 B |
| 07/31/2025 | $77.99 | $76.05 (-2.49%) | $78.40 | $74.96 | 145.40 K | $4.14 B |
| 07/30/2025 | $80.00 | $77.99 (-2.51%) | $80.00 | $76.34 | 419.42 K | $4.24 B |
| 07/29/2025 | $74.61 | $78.81 (5.63%) | $79.36 | $74.16 | 335.51 K | $4.29 B |
| 07/28/2025 | $74.30 | $74.61 (0.42%) | $75.60 | $73.85 | 265.44 K | $4.06 B |
| 07/25/2025 | $74.50 | $74.35 (-0.2%) | $75.94 | $73.43 | 316.54 K | $4.04 B |
| 07/24/2025 | $71.95 | $73.97 (2.81%) | $74.16 | $71.13 | 185.73 K | $4.02 B |
| 07/23/2025 | $69.81 | $72.36 (3.65%) | $72.96 | $69.50 | 230.22 K | $3.94 B |
| 07/22/2025 | $70.21 | $69.67 (-0.77%) | $71.22 | $68.97 | 216.75 K | $3.79 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.
