5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-7.21%
3 MONTH PERFORMANCE
+38.70%
6 MONTH PERFORMANCE
+16.65%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
-10.83%
Pampa Energia SA ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $87.87 | $84.26 (-4.11%) | $88.36 | $83.80 | 191.32 K | $4.71 B |
| 01/05/2026 | $88.42 | $87.79 (-0.71%) | $88.42 | $86.22 | 163.10 K | $4.77 B |
| 01/02/2026 | $88.44 | $88.01 (-0.49%) | $89.49 | $86.55 | 113.42 K | $4.79 B |
| 12/31/2025 | $87.50 | $88.51 (1.15%) | $88.92 | $86.26 | 131.80 K | $4.81 B |
| 12/30/2025 | $87.94 | $87.59 (-0.4%) | $88.49 | $86.30 | 136.61 K | $4.76 B |
| 12/29/2025 | $89.08 | $87.68 (-1.57%) | $90.00 | $87.24 | 137.60 K | $4.77 B |
| 12/26/2025 | $89.23 | $89.23 (0%) | $90.17 | $88.54 | 68.80 K | $4.85 B |
| 12/24/2025 | $89.11 | $89.32 (0.24%) | $90.14 | $87.24 | 49.90 K | $4.86 B |
| 12/23/2025 | $88.48 | $88.91 (0.49%) | $90.10 | $88.17 | 108.81 K | $4.84 B |
| 12/22/2025 | $90.33 | $88.51 (-2.01%) | $90.33 | $87.94 | 99.70 K | $4.81 B |
| 12/19/2025 | $89.78 | $89.65 (-0.14%) | $90.17 | $88.38 | 106.34 K | $4.88 B |
| 12/18/2025 | $87.81 | $89.00 (1.36%) | $91.38 | $87.81 | 144.40 K | $4.84 B |
| 12/17/2025 | $89.84 | $87.23 (-2.91%) | $90.02 | $87.00 | 131.92 K | $4.74 B |
| 12/16/2025 | $88.81 | $88.40 (-0.46%) | $89.53 | $86.41 | 108.60 K | $4.81 B |
| 12/15/2025 | $88.97 | $89.41 (0.49%) | $90.32 | $87.77 | 102.73 K | $4.86 B |
| 12/12/2025 | $90.00 | $88.41 (-1.77%) | $90.81 | $87.71 | 96.20 K | $4.81 B |
| 12/11/2025 | $89.16 | $89.89 (0.82%) | $92.02 | $87.77 | 90.63 K | $4.89 B |
| 12/10/2025 | $89.50 | $90.87 (1.53%) | $93.30 | $89.50 | 214.30 K | $4.94 B |
| 12/09/2025 | $90.23 | $89.50 (-0.81%) | $91.10 | $88.70 | 83.42 K | $4.87 B |
| 12/08/2025 | $90.56 | $90.66 (0.11%) | $91.12 | $89.35 | 73.32 K | $4.93 B |
| 12/05/2025 | $93.95 | $90.46 (-3.71%) | $94.50 | $89.71 | 204.30 K | $4.92 B |
| 12/04/2025 | $94.00 | $91.15 (-3.03%) | $94.41 | $90.58 | 145.40 K | $4.96 B |
| 12/03/2025 | $89.63 | $92.27 (2.95%) | $93.33 | $89.63 | 145.33 K | $5.02 B |
| 12/02/2025 | $90.30 | $89.36 (-1.04%) | $91.50 | $89.01 | 193.53 K | $4.86 B |
| 12/01/2025 | $89.20 | $90.21 (1.13%) | $90.88 | $89.04 | 175.50 K | $4.91 B |
| 11/28/2025 | $90.00 | $90.67 (0.74%) | $91.02 | $89.08 | 113.50 K | $4.93 B |
| 11/26/2025 | $87.50 | $88.78 (1.46%) | $89.64 | $87.29 | 169.84 K | $4.83 B |
| 11/25/2025 | $85.21 | $85.86 (0.76%) | $87.27 | $83.48 | 183.50 K | $4.67 B |
| 11/24/2025 | $84.57 | $86.29 (2.03%) | $86.41 | $82.87 | 167.84 K | $4.69 B |
| 11/21/2025 | $86.69 | $85.39 (-1.5%) | $87.00 | $83.04 | 187.60 K | $4.64 B |
| 11/20/2025 | $90.50 | $87.44 (-3.38%) | $90.63 | $86.33 | 164.10 K | $4.76 B |
| 11/19/2025 | $88.95 | $89.31 (0.4%) | $92.20 | $88.60 | 238.54 K | $4.86 B |
| 11/18/2025 | $86.35 | $88.88 (2.93%) | $91.40 | $85.81 | 199.95 K | $4.83 B |
| 11/17/2025 | $90.23 | $87.77 (-2.73%) | $91.00 | $87.40 | 224.70 K | $4.77 B |
| 11/14/2025 | $84.58 | $90.07 (6.49%) | $91.03 | $84.58 | 272.10 K | $4.90 B |
| 11/13/2025 | $89.93 | $86.96 (-3.3%) | $90.90 | $85.21 | 210.66 K | $4.73 B |
| 11/12/2025 | $87.63 | $89.06 (1.63%) | $90.52 | $87.58 | 291.40 K | $4.84 B |
| 11/11/2025 | $87.24 | $87.62 (0.44%) | $89.89 | $87.24 | 266.30 K | $4.77 B |
| 11/10/2025 | $88.89 | $87.21 (-1.89%) | $89.45 | $86.47 | 288.51 K | $4.74 B |
| 11/07/2025 | $84.71 | $86.51 (2.12%) | $87.00 | $82.74 | 658.00 K | $4.70 B |
| 11/06/2025 | $87.46 | $87.10 (-0.41%) | $87.66 | $85.12 | 203.34 K | $4.74 B |
| 11/05/2025 | $90.00 | $87.44 (-2.84%) | $90.00 | $86.40 | 360.27 K | $4.76 B |
| 11/04/2025 | $85.97 | $87.48 (1.76%) | $89.70 | $85.00 | 347.22 K | $4.76 B |
| 11/03/2025 | $89.81 | $88.58 (-1.37%) | $91.02 | $86.93 | 712.48 K | $4.82 B |
| 10/31/2025 | $81.76 | $85.80 (4.94%) | $88.37 | $81.76 | 674.67 K | $4.67 B |
| 10/30/2025 | $81.09 | $80.98 (-0.14%) | $82.19 | $79.51 | 362.85 K | $4.40 B |
| 10/29/2025 | $80.09 | $82.46 (2.96%) | $84.07 | $79.09 | 687.60 K | $4.48 B |
| 10/28/2025 | $76.60 | $78.14 (2.01%) | $80.42 | $74.02 | 611.83 K | $4.25 B |
| 10/27/2025 | $81.36 | $77.49 (-4.76%) | $87.54 | $76.00 | 2.06 M | $4.21 B |
| 10/24/2025 | $63.40 | $62.62 (-1.23%) | $64.36 | $62.47 | 222.20 K | $3.41 B |
| 10/23/2025 | $60.75 | $62.47 (2.83%) | $63.89 | $60.53 | 433.87 K | $3.40 B |
| 10/22/2025 | $59.00 | $60.24 (2.1%) | $60.72 | $58.50 | 498.50 K | $3.28 B |
| 10/21/2025 | $60.62 | $59.30 (-2.18%) | $62.24 | $59.20 | 428.80 K | $3.22 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 | $3.52 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 |
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.
