Skip to main content
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,876.00
+9.00 (0.48%)
Mar 6, 2026, 4:59 PM BRT

BCBA:EDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,915.001,940.001,860.001,867.001,867.00-1.89%308,519
Mar 4, 20261,930.001,977.001,884.001,903.001,903.00-1.40%231,480
Mar 3, 20261,992.001,995.001,840.001,930.001,930.00-3.60%340,959
Mar 2, 20261,840.002,010.001,750.002,002.002,002.009.28%2,803,783
Feb 27, 20261,980.002,010.001,820.001,832.001,832.00-6.63%641,243
Feb 26, 20262,010.002,050.001,930.001,962.001,962.00-2.19%184,899
Feb 25, 20262,000.002,033.001,960.002,006.002,006.00-0.05%264,707
Feb 24, 20262,010.002,020.001,911.002,007.002,007.003.56%364,102
Feb 23, 20262,009.002,100.001,910.001,938.001,938.00-3.53%501,295
Feb 20, 20262,004.002,110.002,004.002,009.002,009.00-1.37%733,046
Feb 19, 20261,990.002,075.001,953.002,037.002,037.002.88%404,177
Feb 18, 20262,081.002,127.001,970.001,980.001,980.00-4.90%715,001
Feb 13, 20262,090.002,180.002,065.002,082.002,082.00-1.65%272,758
Feb 12, 20262,245.002,245.002,080.002,117.002,117.00-4.12%440,413
Feb 11, 20262,170.002,280.002,130.002,208.002,208.000.55%583,520
Feb 10, 20262,191.002,260.002,091.002,196.002,196.00-0.05%1,559,466
Feb 9, 20262,100.002,210.002,034.002,197.002,197.005.27%1,533,740
Feb 6, 20262,015.002,100.002,015.002,087.002,087.003.47%375,254
Feb 5, 20262,078.002,092.002,000.002,017.002,017.00-2.04%513,673
Feb 4, 20262,168.002,195.002,015.002,059.002,059.00-3.11%1,410,004
Feb 3, 20262,241.002,270.002,103.002,125.002,125.00-5.30%676,631
Feb 2, 20262,355.002,355.002,226.002,244.002,244.00-4.59%334,557
Jan 30, 20262,338.002,399.002,290.002,352.002,352.000.68%501,241
Jan 29, 20262,450.002,450.002,290.002,336.002,336.00-2.59%593,919
Jan 28, 20262,458.002,540.002,355.002,398.002,398.00-2.64%766,190
Jan 27, 20262,315.002,470.002,315.002,463.002,463.006.58%737,239
Jan 26, 20262,280.002,400.002,215.002,311.002,311.003.08%1,344,202
Jan 23, 20262,295.002,373.002,230.002,242.002,242.00-4.07%691,785
Jan 22, 20262,300.002,400.002,250.002,337.002,337.001.87%790,472
Jan 21, 20262,080.002,308.002,060.002,294.002,294.0011.47%1,632,588
Jan 20, 20262,025.002,083.001,980.002,058.002,058.000.98%407,303
Jan 19, 20262,049.002,086.002,015.002,038.002,038.00-0.10%75,998
Jan 16, 20262,000.002,100.001,995.002,040.002,040.001.59%577,682
Jan 15, 20262,035.002,089.001,970.002,008.002,008.00-0.94%649,815
Jan 14, 20262,152.002,200.002,015.002,027.002,027.00-6.03%1,196,512
Jan 13, 20262,210.002,240.002,145.002,157.002,157.00-2.57%494,804
Jan 12, 20262,220.002,271.002,162.002,214.002,214.00-0.23%313,989
Jan 9, 20262,229.002,239.002,185.002,219.002,219.001.19%423,306
Jan 8, 20262,155.002,208.002,120.002,193.002,193.002.05%520,104
Jan 7, 20262,270.002,299.002,140.002,149.002,149.00-5.79%981,857
Jan 6, 20262,303.002,354.002,269.002,281.002,281.00-1.04%562,472
Jan 5, 20262,320.002,345.002,210.002,305.002,305.00-0.65%560,759
Jan 2, 20262,360.002,360.002,300.002,320.002,320.00-0.68%279,969
Dec 30, 20252,427.002,427.002,328.002,336.002,336.00-1.48%631,344
Dec 29, 20252,420.002,490.002,344.002,371.002,371.00-2.02%1,244,333
Dec 26, 20252,469.002,469.002,397.002,420.002,420.000.46%354,161
Dec 24, 20252,361.002,439.002,360.002,409.002,409.000.25%78,473
Dec 23, 20252,474.002,474.002,380.002,403.002,403.00-2.04%911,654
Dec 22, 20252,450.002,520.002,421.002,453.002,453.000.53%398,542
Dec 19, 20252,475.002,495.002,420.002,440.002,440.00-0.97%581,810
Dec 18, 20252,405.002,500.002,390.002,464.002,464.002.92%739,591
Dec 17, 20252,380.002,415.002,331.002,394.002,394.000.76%404,815
Dec 16, 20252,360.002,415.002,300.002,376.002,376.000.81%736,370
Dec 15, 20252,318.002,380.002,289.002,357.002,357.001.64%433,327
Dec 12, 20252,365.002,379.002,300.002,319.002,319.00-0.17%370,911
Dec 11, 20252,405.002,420.002,292.002,323.002,323.00-3.45%611,726
Dec 10, 20252,450.002,520.002,366.002,406.002,406.00-1.84%729,300
Dec 9, 20252,505.002,520.002,416.002,451.002,451.00-2.16%484,054
Dec 5, 20252,630.002,720.002,492.002,505.002,505.00-4.30%739,224
Dec 4, 20252,725.002,767.502,610.002,617.502,617.50-3.68%879,623
Dec 3, 20252,655.002,727.502,550.002,717.502,717.504.32%1,419,978
Dec 2, 20252,675.002,765.002,580.002,605.002,605.00-2.43%1,683,441
Dec 1, 20252,690.002,690.002,500.002,670.002,670.003.79%445,902
Nov 28, 20252,600.002,682.502,540.002,572.502,572.50-0.58%690,229
Nov 27, 20252,602.502,680.002,575.002,587.502,587.50-0.86%254,992
Nov 26, 20252,400.002,620.002,360.002,610.002,610.009.53%1,091,829
Nov 25, 20252,270.002,392.002,219.002,383.002,383.005.68%493,845
Nov 21, 20252,300.002,365.002,190.002,255.002,255.00-4.89%324,147
Nov 20, 20252,400.002,472.002,308.002,371.002,371.00-0.67%503,446
Nov 19, 20252,320.002,450.002,320.002,387.002,387.000.51%506,381
Nov 18, 20252,280.002,400.002,220.002,375.002,375.002.72%807,071
Nov 17, 20252,445.002,510.002,300.002,312.002,312.00-4.93%538,049
Nov 14, 20252,360.002,468.002,265.002,432.002,432.004.02%560,388
Nov 13, 20252,475.002,475.002,280.002,338.002,338.00-3.15%564,313
Nov 12, 20252,448.002,505.002,400.002,414.002,414.00-1.47%474,792
Nov 11, 20252,470.002,570.002,414.002,450.002,450.00-0.93%517,714
Nov 10, 20252,395.002,550.002,390.002,473.002,473.003.65%1,124,955
Nov 7, 20252,425.002,450.002,225.002,386.002,386.00-1.61%1,101,373
Nov 6, 20252,555.002,592.502,395.002,425.002,425.00-5.00%791,882
Nov 5, 20252,570.002,680.002,486.002,552.502,552.50-3.50%1,563,158
Nov 4, 20252,650.002,700.002,502.502,645.002,645.00-0.28%1,307,569
Nov 3, 20252,500.002,680.002,413.002,652.502,652.505.99%2,483,188
Oct 31, 20252,205.002,595.002,205.002,502.502,502.509.57%2,642,366
Oct 30, 20252,380.002,420.002,231.002,284.002,284.00-3.47%1,526,611
Oct 29, 20252,123.002,410.002,123.002,366.002,366.0011.87%3,064,593
Oct 28, 20251,934.002,199.001,866.002,115.002,115.009.64%2,654,837
Oct 27, 20251,674.001,980.001,500.001,929.001,929.0027.83%4,988,347
Oct 24, 20251,510.001,525.001,458.001,509.001,509.003.36%940,300
Oct 23, 20251,410.001,535.001,389.001,460.001,460.003.40%812,273
Oct 22, 20251,422.001,423.001,343.001,412.001,412.002.39%867,550
Oct 21, 20251,400.001,435.001,362.001,379.001,379.00-1.36%905,337
Oct 20, 20251,435.001,470.001,382.001,398.001,398.00-2.51%506,390
Oct 17, 20251,446.001,447.001,380.001,434.001,434.003.09%411,436
Oct 16, 20251,430.001,450.001,366.001,391.001,391.00-2.11%436,019
Oct 15, 20251,420.001,530.001,400.001,421.001,421.001.21%645,793
Oct 14, 20251,460.001,560.001,390.001,404.001,404.00-3.31%2,553,423
Oct 13, 20251,280.001,460.001,220.001,452.001,452.009.34%2,198,356
Oct 9, 20251,297.001,350.001,260.001,328.001,328.005.06%2,224,880
Oct 8, 20251,207.001,280.001,187.001,264.001,264.004.81%953,117
Oct 7, 20251,200.001,235.001,160.001,206.001,206.002.12%469,032