5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
+29.56%
YEAR-TO-DATE PERFORMANCE
-11.63%
1 YEAR PERFORMANCE
+86.18%
Pampa Energía S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $77.47 | $77.36 (-0.14%) | $79.12 | $77.31 | 49,990 | |
| 04/01/2025 | $77.66 | $78.77 (1.43%) | $79.75 | $76.78 | 120,208 | $4.29 B |
| 03/31/2025 | $77.70 | $77.20 (-0.64%) | $78.11 | $75.05 | 199,635 | $4.20 B |
| 03/28/2025 | $80.00 | $79.45 (-0.69%) | $80.50 | $78.92 | 115,120 | $4.32 B |
| 03/27/2025 | $81.88 | $80.80 (-1.32%) | $84.22 | $80.23 | 203,230 | $4.40 B |
| 03/26/2025 | $84.63 | $81.88 (-3.25%) | $84.63 | $81.49 | 121,927 | $4.45 B |
| 03/25/2025 | $83.23 | $84.07 (1.01%) | $84.81 | $82.37 | 128,800 | $4.57 B |
| 03/24/2025 | $83.73 | $82.48 (-1.49%) | $84.43 | $81.85 | 105,300 | $4.49 B |
| 03/21/2025 | $78.31 | $82.38 (5.2%) | $82.85 | $78.31 | 194,450 | $4.48 B |
| 03/20/2025 | $79.46 | $79.50 (0.05%) | $80.88 | $78.98 | 135,000 | $4.32 B |
| 03/19/2025 | $77.20 | $79.95 (3.56%) | $80.15 | $76.11 | 216,105 | $4.35 B |
| 03/18/2025 | $79.10 | $75.90 (-4.05%) | $80.49 | $75.21 | 219,828 | $4.13 B |
| 03/17/2025 | $82.45 | $80.24 (-2.68%) | $83.32 | $79.93 | 220,500 | $4.37 B |
| 03/14/2025 | $79.96 | $82.44 (3.1%) | $82.74 | $79.36 | 169,316 | $4.48 B |
| 03/13/2025 | $80.88 | $78.66 (-2.74%) | $81.44 | $78.48 | 163,300 | $4.28 B |
| 03/12/2025 | $77.39 | $80.46 (3.97%) | $81.23 | $77.39 | 335,500 | $4.38 B |
| 03/11/2025 | $75.72 | $75.90 (0.24%) | $77.20 | $73.91 | 224,100 | $4.13 B |
| 03/10/2025 | $76.96 | $74.72 (-2.91%) | $77.83 | $72.86 | 209,000 | $4.06 B |
| 03/07/2025 | $78.61 | $79.11 (0.64%) | $80.19 | $76.93 | 191,800 | $4.30 B |
| 03/06/2025 | $79.54 | $77.90 (-2.06%) | $79.54 | $75.40 | 226,036 | $4.24 B |
| 03/05/2025 | $75.14 | $77.81 (3.55%) | $79.20 | $74.52 | 180,661 | $4.23 B |
| 03/04/2025 | $76.34 | $75.71 (-0.83%) | $78.52 | $73.30 | 127,040 | $4.12 B |
| 03/03/2025 | $79.47 | $76.33 (-3.95%) | $79.98 | $75.54 | 192,800 | $4.15 B |
| 02/28/2025 | $73.00 | $76.81 (5.22%) | $78.03 | $72.68 | 346,926 | $4.18 B |
| 02/27/2025 | $77.10 | $73.44 (-4.75%) | $77.24 | $73.20 | 372,139 | $4.00 B |
| 02/26/2025 | $77.14 | $77.09 (-0.06%) | $78.62 | $76.07 | 180,535 | $4.19 B |
| 02/25/2025 | $79.15 | $77.00 (-2.72%) | $80.11 | $76.06 | 232,915 | $4.19 B |
| 02/24/2025 | $81.18 | $79.32 (-2.29%) | $82.00 | $78.00 | 150,418 | $4.32 B |
| 02/21/2025 | $82.65 | $80.51 (-2.59%) | $83.34 | $79.89 | 182,800 | $4.38 B |
| 02/20/2025 | $81.25 | $81.47 (0.27%) | $81.65 | $79.26 | 152,500 | $4.43 B |
| 02/19/2025 | $81.00 | $80.85 (-0.19%) | $82.46 | $80.74 | 165,717 | $4.40 B |
| 02/18/2025 | $77.16 | $81.11 (5.12%) | $82.21 | $77.10 | 345,755 | $4.41 B |
| 02/14/2025 | $81.08 | $80.82 (-0.32%) | $82.14 | $79.61 | 184,418 | $4.40 B |
| 02/13/2025 | $78.80 | $80.57 (2.25%) | $80.84 | $78.44 | 184,300 | $4.38 B |
| 02/12/2025 | $75.12 | $78.16 (4.05%) | $80.28 | $75.12 | 298,000 | $4.25 B |
| 02/11/2025 | $77.89 | $77.26 (-0.81%) | $78.40 | $75.80 | 393,800 | $4.20 B |
| 02/10/2025 | $79.52 | $80.66 (1.43%) | $82.24 | $79.08 | 424,200 | $4.39 B |
| 02/07/2025 | $85.54 | $80.67 (-5.69%) | $86.74 | $79.87 | 355,848 | $4.39 B |
| 02/06/2025 | $83.46 | $86.23 (3.32%) | $86.41 | $83.46 | 205,000 | $4.69 B |
| 02/05/2025 | $86.79 | $83.00 (-4.37%) | $86.90 | $82.76 | 233,400 | $4.52 B |
| 02/04/2025 | $85.68 | $86.43 (0.88%) | $87.91 | $85.68 | 155,448 | $4.70 B |
| 02/03/2025 | $86.67 | $85.02 (-1.9%) | $86.96 | $83.59 | 297,325 | $4.63 B |
| 01/31/2025 | $89.75 | $89.43 (-0.36%) | $90.77 | $88.56 | 179,833 | $4.86 B |
| 01/30/2025 | $88.64 | $89.75 (1.25%) | $91.11 | $88.07 | 327,000 | $4.88 B |
| 01/29/2025 | $81.29 | $87.26 (7.34%) | $87.26 | $78.79 | 397,273 | $4.75 B |
| 01/28/2025 | $83.53 | $81.30 (-2.67%) | $83.66 | $78.20 | 656,700 | $4.42 B |
| 01/27/2025 | $83.55 | $82.84 (-0.85%) | $84.04 | $80.69 | 412,645 | $4.51 B |
| 01/24/2025 | $87.22 | $85.64 (-1.81%) | $89.30 | $84.58 | 289,441 | $4.66 B |
| 01/23/2025 | $88.10 | $86.84 (-1.43%) | $88.75 | $86.48 | 251,433 | $4.72 B |
| 01/22/2025 | $89.94 | $87.95 (-2.21%) | $90.05 | $87.48 | 169,229 | $4.78 B |
| 01/21/2025 | $85.68 | $89.11 (4%) | $89.46 | $84.00 | 577,422 | $4.85 B |
| 01/17/2025 | $89.54 | $86.01 (-3.94%) | $90.32 | $85.03 | 316,414 | $4.68 B |
| 01/16/2025 | $92.35 | $89.01 (-3.62%) | $93.26 | $89.01 | 151,400 | $4.84 B |
| 01/15/2025 | $95.02 | $92.42 (-2.74%) | $96.97 | $91.57 | 240,400 | $5.03 B |
| 01/14/2025 | $90.90 | $93.22 (2.55%) | $93.91 | $90.58 | 199,047 | $5.07 B |
| 01/13/2025 | $94.36 | $89.58 (-5.07%) | $94.36 | $88.96 | 211,500 | $4.87 B |
| 01/10/2025 | $95.96 | $94.88 (-1.13%) | $96.90 | $92.42 | 269,830 | $5.16 B |
| 01/08/2025 | $94.30 | $92.68 (-1.72%) | $95.01 | $89.51 | 328,223 | $5.04 B |
| 01/07/2025 | $94.93 | $94.78 (-0.16%) | $97.55 | $93.29 | 297,200 | $5.16 B |
| 01/06/2025 | $95.19 | $94.14 (-1.1%) | $97.00 | $92.92 | 300,036 | $5.12 B |
| 01/03/2025 | $94.00 | $93.54 (-0.49%) | $94.53 | $90.36 | 301,196 | $5.09 B |
| 01/02/2025 | $89.08 | $93.06 (4.47%) | $95.02 | $88.21 | 411,402 | $5.06 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.
