Pampa Energia SA ADR (PAM) Historical Stock Data
90.46 ↓0.69 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAM is up 0.11% a day on average. There have been 16 days where Pampa Energia SA ADR closed green and 14 days where PAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 93.95 | 90.46 | ↓$3.49 (-3.71%) | 89.71 | 94.50 | 190.31K |
| 2025-12-04 | 94.00 | 91.15 | ↓$2.85 (-3.03%) | 90.58 | 94.41 | 138.39K |
| 2025-12-03 | 89.63 | 92.27 | ↑$2.64 (2.95%) | 89.63 | 93.33 | 145.33K |
| 2025-12-02 | 90.30 | 89.36 | ↓$0.94 (-1.04%) | 89.01 | 91.49 | 187.71K |
| 2025-12-01 | 89.20 | 90.21 | ↑$1.01 (1.13%) | 89.04 | 90.88 | 160.73K |
| 2025-11-28 | 90.00 | 90.67 | ↑$0.67 (0.74%) | 89.14 | 91.02 | 113.47K |
| 2025-11-26 | 87.50 | 88.78 | ↑$1.28 (1.46%) | 87.29 | 89.60 | 163.10K |
| 2025-11-25 | 85.21 | 85.86 | ↑$0.65 (0.76%) | 83.48 | 87.27 | 177.38K |
| 2025-11-24 | 84.57 | 86.29 | ↑$1.72 (2.03%) | 82.87 | 86.31 | 117.85K |
| 2025-11-21 | 86.69 | 85.39 | ↓$1.30 (-1.50%) | 83.27 | 87.00 | 176.86K |
| 2025-11-20 | 90.50 | 87.44 | ↓$3.06 (-3.38%) | 86.33 | 90.63 | 150.55K |
| 2025-11-19 | 88.95 | 89.31 | ↑$0.36 (0.40%) | 88.64 | 92.20 | 227.86K |
| 2025-11-18 | 86.35 | 88.88 | ↑$2.53 (2.93%) | 85.81 | 91.33 | 191.22K |
| 2025-11-17 | 90.23 | 87.77 | ↓$2.46 (-2.73%) | 87.40 | 90.99 | 214.46K |
| 2025-11-14 | 84.58 | 90.07 | ↑$5.49 (6.49%) | 84.58 | 91.03 | 272.07K |
| 2025-11-13 | 89.93 | 86.96 | ↓$2.97 (-3.30%) | 85.21 | 90.90 | 200.70K |
| 2025-11-12 | 87.63 | 89.06 | ↑$1.43 (1.63%) | 87.58 | 90.52 | 291.37K |
| 2025-11-11 | 87.24 | 87.62 | ↑$0.38 (0.44%) | 87.24 | 89.89 | 257.17K |
| 2025-11-10 | 88.89 | 87.21 | ↓$1.68 (-1.89%) | 86.56 | 89.44 | 280.04K |
| 2025-11-07 | 84.71 | 86.51 | ↑$1.80 (2.12%) | 82.74 | 87.00 | 648.34K |
| 2025-11-06 | 87.46 | 87.10 | ↓$0.36 (-0.41%) | 85.12 | 87.66 | 189.40K |
| 2025-11-05 | 90.00 | 87.44 | ↓$2.56 (-2.84%) | 86.40 | 90.00 | 346.85K |
| 2025-11-04 | 85.97 | 87.48 | ↑$1.51 (1.76%) | 85.00 | 89.70 | 332.13K |
| 2025-11-03 | 89.81 | 88.58 | ↓$1.23 (-1.37%) | 86.93 | 91.00 | 695.57K |
| 2025-10-31 | 81.76 | 85.80 | ↑$4.04 (4.94%) | 81.76 | 88.37 | 674.57K |
| 2025-10-30 | 81.09 | 80.98 | ↓$0.11 (-0.14%) | 79.51 | 82.19 | 351.15K |
| 2025-10-29 | 80.09 | 82.46 | ↑$2.37 (2.96%) | 79.09 | 84.07 | 687.20K |
| 2025-10-28 | 76.60 | 78.14 | ↑$1.54 (2.01%) | 74.14 | 80.42 | 582.64K |
| 2025-10-27 | 81.37 | 77.49 | ↓$3.88 (-4.76%) | 76.00 | 87.54 | 2.06M |
| 2025-10-24 | 63.40 | 62.62 | ↓$0.78 (-1.23%) | 62.47 | 64.36 | 221.25K |
Create an account or log in to view more rows.
$PAM back to business
$PAM will go green when market opens!
$PAM let’s ride
$PAM Very bullish action
$PAM what’s next bulls
$PAM gap it slap it ask it !
$PAM Shorts talk the talk but cant walk the walk
$PAM just bought a half position.
$PAM we want higher!!!
$PAM Beautiful!! 😀