5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
-6.17%
3 MONTH PERFORMANCE
-1.66%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
-10.83%
1 YEAR PERFORMANCE
+6.25%
Pampa Energia SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $79.47 | $78.96 (-0.64%) | $79.49 | $78.96 | 1.80 K | |
| 08/13/2026 | $79.45 | $79.11 (-0.43%) | $80.45 | $78.09 | 126.42 K | $4.24 B |
| 08/12/2026 | $81.03 | $79.41 (-2%) | $81.03 | $79.06 | 146.80 K | $4.26 B |
| 08/11/2026 | $83.17 | $79.81 (-4.04%) | $84.30 | $79.17 | 224.10 K | $4.28 B |
| 08/10/2026 | $82.05 | $82.71 (0.8%) | $82.88 | $81.35 | 211.61 K | $4.43 B |
| 08/07/2026 | $82.65 | $82.36 (-0.35%) | $83.65 | $81.40 | 156.50 K | $4.41 B |
| 08/06/2026 | $84.07 | $82.85 (-1.45%) | $85.24 | $82.23 | 130.01 K | $4.44 B |
| 08/05/2026 | $83.01 | $83.83 (0.99%) | $85.42 | $83.01 | 194.90 K | $4.49 B |
| 08/04/2026 | $87.01 | $84.79 (-2.55%) | $87.01 | $83.92 | 210.95 K | $4.61 B |
| 08/03/2026 | $87.01 | $86.72 (-0.33%) | $88.08 | $86.37 | 189.24 K | $4.72 B |
| 07/31/2026 | $89.95 | $88.32 (-1.81%) | $89.95 | $86.67 | 152.20 K | $4.80 B |
| 07/30/2026 | $85.80 | $88.69 (3.37%) | $89.02 | $85.57 | 162.30 K | $4.82 B |
| 07/29/2026 | $85.35 | $85.01 (-0.4%) | $88.00 | $83.65 | 222.81 K | $4.62 B |
| 07/28/2026 | $87.04 | $84.89 (-2.47%) | $88.50 | $83.73 | 157.70 K | $4.62 B |
| 07/27/2026 | $86.21 | $85.71 (-0.58%) | $86.59 | $85.12 | 164.34 K | $4.66 B |
| 07/24/2026 | $88.49 | $86.26 (-2.52%) | $89.99 | $85.84 | 152.80 K | $4.69 B |
| 07/23/2026 | $89.87 | $88.93 (-1.05%) | $90.05 | $87.94 | 226.40 K | $4.84 B |
| 07/22/2026 | $87.72 | $89.39 (1.9%) | $89.86 | $87.38 | 188.51 K | $4.86 B |
| 07/21/2026 | $84.73 | $87.35 (3.09%) | $88.01 | $84.68 | 230.13 K | $4.75 B |
| 07/20/2026 | $82.13 | $84.05 (2.34%) | $84.37 | $81.61 | 106.10 K | $4.57 B |
| 07/17/2026 | $81.88 | $81.91 (0.04%) | $82.82 | $81.46 | 115.71 K | $4.46 B |
| 07/16/2026 | $83.89 | $81.76 (-2.54%) | $83.89 | $80.51 | 148.80 K | $4.45 B |
| 07/15/2026 | $84.79 | $83.59 (-1.42%) | $84.79 | $82.41 | 102.70 K | $4.55 B |
| 07/14/2026 | $84.11 | $84.11 (0%) | $84.69 | $82.97 | 82.10 K | $4.58 B |
| 07/13/2026 | $83.29 | $83.43 (0.17%) | $84.80 | $81.58 | 106.31 K | $4.54 B |
| 07/10/2026 | $81.73 | $83.00 (1.55%) | $83.23 | $81.73 | 63.90 K | $4.52 B |
| 07/09/2026 | $82.09 | $81.21 (-1.07%) | $82.84 | $80.71 | 103.22 K | $4.42 B |
| 07/08/2026 | $82.62 | $82.46 (-0.19%) | $84.25 | $81.95 | 108.90 K | $4.49 B |
| 07/07/2026 | $81.62 | $82.43 (0.99%) | $83.00 | $81.02 | 108.62 K | $4.48 B |
| 07/06/2026 | $81.01 | $82.35 (1.65%) | $83.40 | $80.51 | 172.60 K | $4.48 B |
| 07/02/2026 | $79.88 | $80.58 (0.88%) | $82.37 | $79.88 | 142.63 K | $4.38 B |
| 07/01/2026 | $80.92 | $79.95 (-1.2%) | $82.49 | $78.97 | 349.84 K | $4.35 B |
| 06/30/2026 | $82.66 | $82.13 (-0.64%) | $83.88 | $81.31 | 195.78 K | $4.47 B |
| 06/29/2026 | $81.86 | $81.90 (0.05%) | $84.00 | $80.89 | 156.63 K | $4.46 B |
| 06/26/2026 | $79.72 | $80.78 (1.33%) | $81.20 | $79.25 | 132.35 K | $4.39 B |
| 06/25/2026 | $79.86 | $79.93 (0.09%) | $80.71 | $78.57 | 162.03 K | $4.35 B |
| 06/24/2026 | $81.94 | $79.89 (-2.5%) | $82.59 | $79.20 | 342.20 K | $4.35 B |
| 06/23/2026 | $83.52 | $82.45 (-1.28%) | $84.10 | $81.77 | 138.50 K | $4.49 B |
| 06/22/2026 | $85.68 | $84.53 (-1.34%) | $87.99 | $84.01 | 203.00 K | $4.60 B |
| 06/18/2026 | $86.81 | $86.58 (-0.26%) | $87.27 | $85.54 | 171.52 K | $4.71 B |
| 06/17/2026 | $85.99 | $86.00 (0.01%) | $88.77 | $85.32 | 174.70 K | $4.68 B |
| 06/16/2026 | $87.20 | $85.72 (-1.7%) | $89.07 | $84.79 | 350.05 K | $4.66 B |
| 06/15/2026 | $87.72 | $87.00 (-0.82%) | $88.34 | $85.65 | 86.12 K | $4.73 B |
| 06/12/2026 | $88.33 | $88.48 (0.17%) | $89.39 | $87.46 | 173.00 K | $4.81 B |
| 06/11/2026 | $84.45 | $88.33 (4.59%) | $90.20 | $84.36 | 446.10 K | $4.81 B |
| 06/10/2026 | $81.50 | $83.60 (2.58%) | $85.22 | $81.25 | 189.00 K | $4.55 B |
| 06/09/2026 | $82.05 | $82.55 (0.61%) | $84.07 | $81.55 | 140.30 K | $4.49 B |
| 06/08/2026 | $83.12 | $82.47 (-0.78%) | $83.88 | $81.50 | 238.90 K | $4.49 B |
| 06/05/2026 | $84.64 | $81.92 (-3.21%) | $84.64 | $81.04 | 135.20 K | $4.46 B |
| 06/04/2026 | $83.99 | $84.53 (0.64%) | $85.80 | $83.07 | 153.20 K | $4.60 B |
| 06/03/2026 | $85.31 | $84.15 (-1.36%) | $86.79 | $84.00 | 269.70 K | $4.58 B |
| 06/02/2026 | $87.52 | $85.73 (-2.05%) | $87.52 | $85.46 | 194.20 K | $4.66 B |
| 06/01/2026 | $85.92 | $87.62 (1.98%) | $89.29 | $84.23 | 367.10 K | $4.77 B |
| 05/29/2026 | $84.09 | $85.25 (1.38%) | $85.89 | $83.08 | 339.35 K | $4.64 B |
| 05/28/2026 | $83.37 | $84.09 (0.86%) | $85.80 | $82.97 | 323.72 K | $4.57 B |
| 05/27/2026 | $80.57 | $83.61 (3.77%) | $84.84 | $79.40 | 458.45 K | $4.55 B |
| 05/26/2026 | $80.74 | $81.08 (0.42%) | $81.89 | $79.40 | 203.20 K | $4.41 B |
| 05/22/2026 | $81.71 | $80.68 (-1.26%) | $82.61 | $79.90 | 96.46 K | $4.39 B |
| 05/21/2026 | $80.73 | $81.71 (1.21%) | $82.36 | $79.51 | 229.13 K | $4.45 B |
| 05/20/2026 | $82.62 | $79.44 (-3.85%) | $83.01 | $79.43 | 300.74 K | $4.32 B |
| 05/19/2026 | $82.34 | $82.41 (0.09%) | $84.05 | $81.38 | 235.20 K | $4.48 B |
| 05/18/2026 | $79.35 | $82.77 (4.31%) | $83.15 | $78.01 | 273.54 K | $4.50 B |
| 05/15/2026 | $80.00 | $79.36 (-0.8%) | $80.99 | $78.77 | 240.61 K | $4.32 B |
| 05/14/2026 | $80.24 | $80.25 (0.01%) | $81.33 | $79.47 | 161.50 K | $4.37 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.
