Pampa Energia S.A. (PAM)

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

Date Range:

2025-01-23 - 2025-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/07/2025	65.10	69.87	62.24	64.66	539,417	64.66
4/04/2025	72.04	72.28	65.60	68.58	350,663	68.58
4/03/2025	74.83	76.60	74.38	74.74	223,333	74.74
4/02/2025	77.47	79.12	77.09	78.22	87,433	78.22
4/01/2025	77.66	79.75	76.78	78.77	120,208	78.77
3/31/2025	77.70	78.11	75.05	77.20	199,635	77.20
3/28/2025	80.00	80.50	78.92	79.45	115,120	79.45
3/27/2025	81.88	84.22	80.23	80.80	203,230	80.80
3/26/2025	84.63	84.63	81.48	81.88	121,927	81.88
3/25/2025	83.23	84.81	82.37	84.07	128,784	84.07
3/24/2025	83.73	84.43	81.85	82.48	105,251	82.48
3/21/2025	78.31	82.85	78.31	82.38	194,450	82.38
3/20/2025	79.46	80.88	78.98	79.50	134,958	79.50
3/19/2025	77.20	80.15	76.11	79.95	216,105	79.95
3/18/2025	79.10	80.49	75.21	75.90	219,816	75.90
3/17/2025	82.45	83.32	79.93	80.24	220,480	80.24
3/14/2025	79.96	82.74	79.36	82.44	169,316	82.44
3/13/2025	80.88	81.44	78.48	78.66	163,275	78.66
3/12/2025	77.39	81.23	77.39	80.46	335,478	80.46
3/11/2025	75.72	77.20	73.91	75.90	224,099	75.90
3/10/2025	76.96	77.83	72.86	74.72	208,992	74.72
3/07/2025	78.61	80.19	76.93	79.11	191,796	79.11
3/06/2025	79.54	79.54	75.40	77.90	226,036	77.90
3/05/2025	75.14	79.20	74.52	77.81	180,437	77.81
3/04/2025	76.34	78.52	73.30	75.71	127,040	75.71
3/03/2025	79.47	79.98	75.54	76.33	192,783	76.33
2/28/2025	73.00	78.03	72.68	76.81	346,926	76.81
2/27/2025	77.10	77.23	73.20	73.44	372,139	73.44
2/26/2025	77.14	78.62	76.07	77.09	180,535	77.09
2/25/2025	79.15	80.11	76.06	77.00	232,915	77.00
2/24/2025	81.18	82.00	78.00	79.32	150,418	79.32
2/21/2025	82.65	83.34	79.89	80.51	182,765	80.51
2/20/2025	81.25	81.65	79.26	81.47	152,493	81.47
2/19/2025	81.00	82.46	80.73	80.85	165,717	80.85
2/18/2025	77.16	82.21	77.10	81.11	345,740	81.11
2/14/2025	81.08	82.14	79.61	80.82	184,418	80.82
2/13/2025	78.80	80.84	78.44	80.57	184,285	80.57
2/12/2025	75.12	80.28	75.12	78.16	297,975	78.16
2/11/2025	77.89	78.40	75.80	77.26	393,772	77.26
2/10/2025	79.52	82.24	79.08	80.66	424,169	80.66
2/07/2025	85.54	86.74	79.87	80.67	355,848	80.67
2/06/2025	83.46	86.41	83.46	86.23	204,992	86.23
2/05/2025	86.79	86.90	82.76	83.00	233,353	83.00
2/04/2025	85.68	87.91	85.68	86.43	155,448	86.43
2/03/2025	86.67	86.95	83.59	85.02	297,325	85.02
1/31/2025	89.75	90.77	88.56	89.43	179,833	89.43
1/30/2025	88.64	91.11	88.07	89.75	326,995	89.75
1/29/2025	81.29	87.26	78.79	87.26	397,262	87.26
1/28/2025	83.53	83.66	78.20	81.30	656,675	81.30
1/27/2025	83.55	84.04	80.69	82.84	412,645	82.84
1/24/2025	87.22	89.30	84.58	85.64	289,441	85.64
1/23/2025	88.10	88.75	86.48	86.84	251,317	86.84