Pampa Energía S.A. - PAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	89.63	92.27	92.27	93.33	89.63	145,300
December 02, 2025	90.3	89.36	89.36	91.49	89.01	193,528
December 01, 2025	89.2	90.21	90.21	90.88	89.04	175,500
November 28, 2025	90	90.67	90.67	91.02	89.08	113,500
November 26, 2025	87.5	88.78	88.78	89.64	87.29	169,836
November 25, 2025	85.21	85.86	85.86	87.27	83.48	183,500
November 24, 2025	84.57	86.29	86.29	86.41	82.87	167,838
November 21, 2025	86.69	85.39	85.39	87	83.04	187,600
November 20, 2025	90.5	87.44	87.44	90.63	86.33	164,100
November 19, 2025	88.95	89.31	89.31	92.2	88.6	238,537
November 18, 2025	86.35	88.88	88.88	91.4	85.81	199,947
November 17, 2025	90.23	87.77	87.77	91	87.4	224,700
November 14, 2025	84.58	90.07	90.07	91.03	84.58	272,100
November 13, 2025	89.93	86.96	86.96	90.9	85.21	201,599
November 12, 2025	87.63	89.06	89.06	90.52	87.58	291,400
November 11, 2025	87.24	87.62	87.62	89.89	87.24	266,300
November 10, 2025	88.89	87.21	87.21	89.45	86.47	288,500
November 07, 2025	84.71	86.51	86.51	87	82.74	658,000
November 06, 2025	87.46	87.1	87.1	87.66	85.12	203,337
November 05, 2025	90	87.44	87.44	90	86.4	360,265
November 04, 2025	85.97	87.48	87.48	89.7	85	347,223
November 03, 2025	89.81	88.58	88.58	91.02	86.93	712,478
October 31, 2025	81.76	85.8	85.8	88.37	81.76	674,672
October 30, 2025	81.09	80.98	80.98	82.19	79.51	362,850
October 29, 2025	80.09	82.46	82.46	84.07	79.09	687,596
October 28, 2025	76.6	78.14	78.14	80.42	74.02	611,831
October 27, 2025	81.36	77.49	77.49	87.54	76	2.06M
October 24, 2025	63.4	62.62	62.62	64.36	62.47	222,182
October 23, 2025	60.75	62.47	62.47	63.89	60.53	433,871
October 22, 2025	59	60.24	60.24	60.72	58.5	498,500
October 21, 2025	60.62	59.3	59.3	62.24	59.2	428,800
October 20, 2025	63.34	60.23	60.23	64.8	60.01	289,207
October 17, 2025	64.01	63.59	63.59	65.51	63.28	218,931
October 16, 2025	66.73	64.81	64.81	66.73	63.92	354,920
October 15, 2025	65.5	65.92	65.92	68.28	64.7	436,016
October 14, 2025	66.83	63.94	63.94	69.88	62.59	515,438
October 13, 2025	64.5	67.88	67.88	68.7	64.12	336,608
October 10, 2025	66.91	63.46	63.46	66.91	62.49	259,512
October 09, 2025	60.57	65.57	65.57	66.31	60.44	482,322
October 08, 2025	60.21	61.05	61.05	61.23	59.33	199,324
October 07, 2025	60.5	59.99	59.99	60.55	59.15	175,424
October 06, 2025	61.5	60.52	60.52	61.6	59.85	155,233
October 03, 2025	61.01	60.8	60.8	61.45	59.61	213,349
October 02, 2025	57.99	60.61	60.61	60.61	57.14	453,400
October 01, 2025	60	58.25	58.25	60.11	58.13	506,300
September 30, 2025	60.25	60.06	60.06	60.69	58.7	505,358
September 29, 2025	62.01	60.4	60.4	62.57	60.3	296,700
September 26, 2025	64.42	61.88	61.88	66.39	61.71	407,400
September 25, 2025	65	63.94	63.94	65.5	62.98	238,696
September 24, 2025	68.65	66.15	66.15	69.55	65.42	372,034
September 23, 2025	64.65	64.79	64.79	66.23	63.41	362,700
September 22, 2025	63.1	63.71	63.71	68.09	62.08	613,217
September 19, 2025	56.84	57.44	57.44	58	54.95	771,700
September 18, 2025	60.42	56.55	56.55	60.45	55.88	861,000
September 17, 2025	61.88	60.06	60.06	62.4	59.86	232,000
September 16, 2025	60.24	61.75	61.75	62	60.23	287,025
September 15, 2025	59.65	59.23	59.23	60.49	59.11	369,500
September 12, 2025	61.29	59.48	59.48	62	58.84	269,003
September 11, 2025	62	62.17	62.17	63	61.16	302,600
September 10, 2025	59.41	62.2	62.2	63.24	59.39	628,153

Pampa Energía S.A. (PAM) NYSE