Pampa Energia S.A. (PAM)

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

Date Range:

2025-04-07 - 2025-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	70.50	72.81	70.50	71.96	82,878	71.96
7/02/2025	68.82	71.10	68.82	70.04	115,878	70.04
7/01/2025	69.10	69.94	68.44	68.77	141,032	68.77
6/30/2025	70.63	71.15	67.72	69.38	224,034	69.38
6/27/2025	70.35	71.29	69.56	70.32	86,589	70.32
6/26/2025	70.58	71.15	69.77	70.32	131,140	70.32
6/25/2025	71.41	72.06	69.40	69.89	144,654	69.89
6/24/2025	70.62	73.28	70.62	72.23	124,512	72.23
6/23/2025	70.84	72.11	69.64	70.62	166,996	70.62
6/20/2025	73.36	73.36	70.58	70.80	92,683	70.80
6/18/2025	73.56	74.92	72.77	73.20	112,293	73.20
6/17/2025	74.00	74.24	72.51	73.28	375,352	73.28
6/16/2025	74.91	76.00	73.49	73.78	69,810	73.78
6/13/2025	76.47	77.25	73.51	74.48	188,323	74.48
6/12/2025	75.50	76.58	74.84	76.50	98,041	76.50
6/11/2025	76.25	76.83	74.74	75.81	198,489	75.81
6/10/2025	73.11	76.67	73.00	76.02	224,195	76.02
6/09/2025	74.09	74.19	72.56	73.00	167,366	73.00
6/06/2025	73.80	74.82	72.24	74.31	135,622	74.31
6/05/2025	72.39	74.30	72.01	73.63	195,745	73.63
6/04/2025	76.73	78.05	71.62	71.63	231,410	71.63
6/03/2025	75.12	77.45	74.64	76.67	151,681	76.67
6/02/2025	76.95	78.00	75.02	75.17	107,203	75.17
5/30/2025	77.41	77.83	75.71	76.67	122,564	76.67
5/29/2025	81.59	82.78	77.92	78.19	134,632	78.19
5/28/2025	81.22	82.34	79.17	81.40	170,347	81.40
5/27/2025	82.69	83.71	80.64	81.28	131,181	81.28
5/23/2025	79.95	82.95	79.53	82.36	104,788	82.36
5/22/2025	80.80	82.82	78.75	81.49	189,233	81.49
5/21/2025	84.75	86.04	81.14	81.45	248,592	81.45
5/20/2025	85.07	85.94	84.16	84.76	153,430	84.76
5/19/2025	82.85	87.59	82.00	85.07	348,361	85.07
5/16/2025	82.50	83.42	81.55	82.27	168,484	82.27
5/15/2025	83.08	83.70	81.51	82.30	272,183	82.30
5/14/2025	83.87	85.17	80.72	84.10	206,736	84.10
5/13/2025	81.70	85.19	79.69	83.73	389,065	83.73
5/12/2025	77.16	81.56	76.17	81.26	481,848	81.26
5/09/2025	72.40	75.95	72.40	75.44	193,718	75.44
5/08/2025	71.73	73.50	70.46	72.36	149,827	72.36
5/07/2025	71.19	72.24	69.84	71.65	170,449	71.65
5/06/2025	68.71	71.55	68.00	71.45	145,299	71.45
5/05/2025	70.55	71.89	68.81	68.93	122,682	68.93
5/02/2025	71.52	72.46	70.65	71.22	109,266	71.22
5/01/2025	71.18	72.90	69.71	70.25	154,619	70.25
4/30/2025	72.88	72.88	70.35	70.99	204,086	70.99
4/29/2025	74.00	74.30	73.11	73.53	111,983	73.53
4/28/2025	76.15	77.39	73.19	74.03	178,904	74.03
4/25/2025	76.19	76.95	75.23	76.39	103,822	76.39
4/24/2025	77.44	79.61	75.79	76.05	153,404	76.05
4/23/2025	80.25	80.68	77.00	77.32	182,140	77.32
4/22/2025	75.85	77.98	75.43	77.30	140,892	77.30
4/21/2025	78.25	78.25	73.30	74.62	151,776	74.62
4/17/2025	77.10	81.47	76.78	78.25	155,175	78.25
4/16/2025	74.07	77.80	74.05	76.27	163,388	76.27
4/15/2025	78.04	78.04	74.35	75.22	250,529	75.22
4/14/2025	77.37	82.11	75.00	76.91	804,546	76.91
4/11/2025	66.21	71.25	64.85	69.59	210,725	69.59
4/10/2025	68.01	69.79	62.78	65.06	187,569	65.06
4/09/2025	63.08	70.72	59.63	69.57	543,762	69.57
4/08/2025	66.99	68.94	61.68	62.85	445,187	62.85