5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
-20.09%
YEAR-TO-DATE PERFORMANCE
-19.68%
1 YEAR PERFORMANCE
+59.58%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $70.35 | $70.32 (-0.04%) | $71.29 | $69.56 | 86.60 K | $3.83 B |
| 06/26/2025 | $70.58 | $70.32 (-0.37%) | $71.15 | $69.77 | 131.14 K | $3.83 B |
| 06/25/2025 | $71.41 | $69.89 (-2.13%) | $72.06 | $69.40 | 144.70 K | $3.80 B |
| 06/24/2025 | $70.62 | $72.23 (2.28%) | $73.28 | $70.62 | 124.52 K | $3.93 B |
| 06/23/2025 | $70.84 | $70.62 (-0.31%) | $72.11 | $69.64 | 167.00 K | $3.84 B |
| 06/20/2025 | $73.36 | $70.80 (-3.49%) | $73.36 | $70.58 | 92.70 K | $3.85 B |
| 06/18/2025 | $73.56 | $73.20 (-0.49%) | $74.92 | $72.77 | 112.30 K | $3.98 B |
| 06/17/2025 | $74.00 | $73.28 (-0.97%) | $74.24 | $72.51 | 375.40 K | $3.99 B |
| 06/16/2025 | $74.91 | $73.78 (-1.51%) | $76.00 | $73.49 | 69.98 K | $4.01 B |
| 06/13/2025 | $76.47 | $74.48 (-2.6%) | $77.25 | $73.51 | 188.32 K | $4.05 B |
| 06/12/2025 | $75.50 | $76.50 (1.32%) | $76.58 | $74.85 | 98.04 K | $4.16 B |
| 06/11/2025 | $76.25 | $75.81 (-0.58%) | $76.83 | $74.74 | 198.50 K | $4.12 B |
| 06/10/2025 | $73.11 | $76.02 (3.98%) | $76.67 | $73.00 | 224.25 K | $4.14 B |
| 06/09/2025 | $74.09 | $73.00 (-1.47%) | $74.19 | $72.56 | 167.40 K | $3.97 B |
| 06/06/2025 | $73.80 | $74.31 (0.69%) | $74.82 | $72.24 | 135.62 K | $4.04 B |
| 06/05/2025 | $72.39 | $73.63 (1.71%) | $74.30 | $72.01 | 195.75 K | $4.01 B |
| 06/04/2025 | $76.73 | $71.63 (-6.65%) | $78.05 | $71.62 | 231.41 K | $3.90 B |
| 06/03/2025 | $75.12 | $76.67 (2.06%) | $77.45 | $74.64 | 151.70 K | $4.17 B |
| 06/02/2025 | $76.95 | $75.17 (-2.31%) | $78.00 | $75.02 | 107.23 K | $4.09 B |
| 05/30/2025 | $77.41 | $76.67 (-0.96%) | $77.83 | $75.71 | 122.60 K | $4.17 B |
| 05/29/2025 | $81.59 | $78.19 (-4.17%) | $82.78 | $77.92 | 134.63 K | $4.25 B |
| 05/28/2025 | $81.22 | $81.40 (0.22%) | $82.34 | $79.17 | 170.35 K | $4.43 B |
| 05/27/2025 | $82.69 | $81.28 (-1.71%) | $83.71 | $80.64 | 131.20 K | $4.42 B |
| 05/23/2025 | $79.95 | $82.36 (3.01%) | $82.95 | $79.53 | 104.80 K | $4.48 B |
| 05/22/2025 | $80.80 | $81.49 (0.85%) | $82.82 | $78.75 | 189.23 K | $4.43 B |
| 05/21/2025 | $84.75 | $81.45 (-3.89%) | $86.04 | $81.14 | 248.63 K | $4.43 B |
| 05/20/2025 | $85.07 | $84.76 (-0.36%) | $85.94 | $84.16 | 153.43 K | $4.61 B |
| 05/19/2025 | $82.85 | $85.07 (2.68%) | $87.59 | $82.00 | 348.40 K | $4.63 B |
| 05/16/2025 | $82.50 | $82.27 (-0.28%) | $83.42 | $81.55 | 168.50 K | $4.48 B |
| 05/15/2025 | $83.08 | $82.30 (-0.94%) | $83.70 | $81.51 | 272.48 K | $4.48 B |
| 05/14/2025 | $83.87 | $84.10 (0.27%) | $85.17 | $80.72 | 206.74 K | $4.58 B |
| 05/13/2025 | $81.70 | $83.73 (2.48%) | $85.19 | $79.69 | 389.10 K | $4.55 B |
| 05/12/2025 | $77.16 | $81.26 (5.31%) | $81.56 | $76.17 | 481.86 K | $4.42 B |
| 05/09/2025 | $72.40 | $75.44 (4.2%) | $75.95 | $72.40 | 193.72 K | $4.10 B |
| 05/08/2025 | $71.73 | $72.36 (0.88%) | $73.50 | $70.46 | 149.83 K | $3.94 B |
| 05/07/2025 | $71.19 | $71.65 (0.65%) | $72.24 | $69.84 | 170.45 K | $3.90 B |
| 05/06/2025 | $68.71 | $71.45 (3.99%) | $71.55 | $68.00 | 145.30 K | $3.89 B |
| 05/05/2025 | $70.55 | $68.93 (-2.3%) | $71.89 | $68.81 | 122.70 K | $3.75 B |
| 05/02/2025 | $71.52 | $71.22 (-0.42%) | $72.46 | $70.65 | 109.30 K | $3.87 B |
| 05/01/2025 | $71.18 | $70.25 (-1.31%) | $72.90 | $69.71 | 154.62 K | $3.82 B |
| 04/30/2025 | $72.88 | $70.99 (-2.59%) | $72.88 | $70.35 | 204.10 K | $3.86 B |
| 04/29/2025 | $74.00 | $73.53 (-0.64%) | $74.30 | $73.11 | 112.00 K | $4.00 B |
| 04/28/2025 | $76.15 | $74.03 (-2.78%) | $77.39 | $73.19 | 178.90 K | $4.03 B |
| 04/25/2025 | $76.19 | $76.39 (0.26%) | $76.95 | $75.23 | 103.82 K | $4.16 B |
| 04/24/2025 | $77.44 | $76.05 (-1.79%) | $79.61 | $75.79 | 153.40 K | $4.14 B |
| 04/23/2025 | $80.25 | $77.32 (-3.65%) | $80.68 | $77.00 | 182.14 K | $4.21 B |
| 04/22/2025 | $75.85 | $77.30 (1.91%) | $77.98 | $75.43 | 140.90 K | $4.21 B |
| 04/21/2025 | $78.25 | $74.62 (-4.64%) | $78.25 | $73.30 | 151.80 K | $4.06 B |
| 04/17/2025 | $77.10 | $78.25 (1.49%) | $81.47 | $76.78 | 155.20 K | $4.26 B |
| 04/16/2025 | $74.07 | $76.27 (2.97%) | $77.80 | $74.05 | 163.40 K | $4.15 B |
| 04/15/2025 | $78.04 | $75.22 (-3.61%) | $78.04 | $74.35 | 250.53 K | $4.09 B |
| 04/14/2025 | $77.37 | $76.91 (-0.59%) | $82.11 | $75.00 | 804.55 K | $4.18 B |
| 04/11/2025 | $66.21 | $69.59 (5.1%) | $71.25 | $64.85 | 210.73 K | $3.79 B |
| 04/10/2025 | $68.01 | $65.06 (-4.34%) | $69.79 | $62.78 | 187.60 K | $3.54 B |
| 04/09/2025 | $63.08 | $69.57 (10.29%) | $70.72 | $59.63 | 543.80 K | $3.78 B |
| 04/08/2025 | $66.99 | $62.85 (-6.18%) | $68.94 | $61.68 | 445.20 K | $3.42 B |
| 04/07/2025 | $65.10 | $64.66 (-0.68%) | $69.87 | $62.24 | 539.42 K | $3.52 B |
| 04/04/2025 | $72.04 | $68.58 (-4.8%) | $72.28 | $65.60 | 350.70 K | $3.73 B |
| 04/03/2025 | $74.83 | $74.74 (-0.12%) | $76.60 | $74.38 | 223.33 K | $4.07 B |
| 04/02/2025 | $77.47 | $78.22 (0.97%) | $79.12 | $77.09 | 87.43 K | $4.26 B |
| 04/01/2025 | $77.66 | $78.77 (1.43%) | $79.75 | $76.78 | 120.21 K | $4.29 B |
| 03/31/2025 | $77.70 | $77.20 (-0.64%) | $78.11 | $75.05 | 199.64 K | $4.20 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.
