Pampa Energia S.A. (PAM)

Last Price83.46

Change+0.24 (0.29%)

NYSE · Last Trade: Jan 10th, 6:08 PM EST

Historical Prices For Pampa Energia S.A. (PAM)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/15/2025	88.97	90.32	87.77	89.41	102,731	89.41
12/12/2025	90.00	90.81	87.71	88.41	96,182	88.41
12/11/2025	89.16	92.02	87.77	89.89	90,629	89.89
12/10/2025	89.50	93.30	89.50	90.87	214,260	90.87
12/09/2025	90.23	91.10	88.70	89.50	83,418	89.50
12/08/2025	90.56	91.12	89.35	90.66	73,216	90.66
12/05/2025	93.95	94.50	89.71	90.46	204,277	90.46
12/04/2025	94.00	94.41	90.58	91.15	145,401	91.15
12/03/2025	89.63	93.33	89.63	92.27	145,391	92.27
12/02/2025	90.30	91.50	89.01	89.36	193,406	89.36
12/01/2025	89.20	90.88	89.04	90.21	175,452	90.21
11/28/2025	90.00	91.02	89.08	90.67	113,467	90.67
11/26/2025	87.50	89.64	87.29	88.78	169,836	88.78
11/25/2025	85.21	87.27	83.48	85.86	183,495	85.86
11/24/2025	84.57	86.41	82.87	86.29	167,738	86.29
11/21/2025	86.69	87.00	83.04	85.39	187,556	85.39
11/20/2025	90.50	90.63	86.33	87.44	164,094	87.44
11/19/2025	88.95	92.20	88.60	89.31	238,534	89.31
11/18/2025	86.35	91.40	85.81	88.88	199,947	88.88
11/17/2025	90.23	91.00	87.40	87.77	224,677	87.77
11/14/2025	84.58	91.03	84.58	90.07	272,065	90.07
11/13/2025	89.93	90.90	85.21	86.96	210,479	86.96
11/12/2025	87.63	90.52	87.58	89.06	291,379	89.06
11/11/2025	87.24	89.89	87.24	87.62	266,295	87.62
11/10/2025	88.89	89.45	86.47	87.21	288,514	87.21
11/07/2025	84.71	87.00	82.74	86.51	657,975	86.51
11/06/2025	87.46	87.66	85.12	87.10	203,337	87.10
11/05/2025	90.00	90.00	86.39	87.44	360,029	87.44
11/04/2025	85.97	89.70	85.00	87.48	346,150	87.48
11/03/2025	89.81	91.02	86.93	88.58	712,582	88.58
10/31/2025	81.76	88.37	81.76	85.80	674,672	85.80
10/30/2025	81.09	82.19	79.51	80.98	362,850	80.98
10/29/2025	80.09	84.07	79.09	82.46	687,589	82.46
10/28/2025	76.60	80.42	74.02	78.14	611,731	78.14
10/27/2025	81.36	87.54	76.00	77.49	2,058,798	77.49
10/24/2025	63.40	64.36	62.47	62.62	222,182	62.62
10/23/2025	60.75	63.89	60.53	62.47	433,871	62.47
10/22/2025	59.00	60.72	58.50	60.24	498,497	60.24
10/21/2025	60.62	62.24	59.20	59.30	428,750	59.30
10/20/2025	63.34	64.80	60.01	60.23	289,207	60.23
10/17/2025	64.01	65.51	63.28	63.59	218,931	63.59
10/16/2025	66.73	66.73	63.92	64.81	354,920	64.81
10/15/2025	65.50	68.28	64.70	65.92	439,316	65.92
10/14/2025	66.83	69.88	62.59	63.94	515,137	63.94
10/13/2025	64.50	68.70	64.12	67.88	336,608	67.88