Skip to main content
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,900.00
0.00 (0.32%)
Apr 28, 2026, 4:59 PM BRT

BCBA:EDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,895.001,913.001,872.001,884.00--0.53%228,872
Apr 27, 20261,905.001,957.001,880.001,894.001,894.00-0.58%362,783
Apr 24, 20261,877.001,930.001,850.001,905.001,905.001.82%349,413
Apr 23, 20261,950.001,969.001,857.001,871.001,871.00-4.05%658,684
Apr 22, 20262,020.002,052.001,948.001,950.001,950.00-3.37%1,151,980
Apr 21, 20262,090.002,090.002,012.002,018.002,018.00-3.17%522,962
Apr 20, 20261,983.002,091.001,950.002,084.002,084.005.36%1,168,181
Apr 17, 20262,040.002,048.001,956.001,978.001,978.00-1.98%808,514
Apr 16, 20262,010.002,040.001,975.002,018.002,018.000.40%487,042
Apr 15, 20261,990.002,015.001,940.002,010.002,010.001.26%1,555,995
Apr 14, 20262,120.002,120.001,978.001,985.001,985.00-4.06%1,293,779
Apr 13, 20262,130.002,160.002,061.002,069.002,069.00-2.68%923,627
Apr 10, 20262,215.002,228.002,123.002,126.002,126.00-2.92%626,646
Apr 9, 20262,314.002,319.002,174.002,190.002,190.00-4.87%688,540
Apr 8, 20262,335.002,345.002,274.002,302.002,302.002.13%642,174
Apr 7, 20262,330.002,350.002,231.002,254.002,254.00-3.10%346,939
Apr 6, 20262,305.002,340.002,208.002,326.002,326.001.00%2,159,110
Apr 1, 20262,250.002,326.002,125.002,303.002,303.002.40%2,592,545
Mar 31, 20262,100.002,262.002,065.002,249.002,249.008.44%1,762,786
Mar 30, 20262,047.002,120.002,036.002,074.002,074.001.67%244,490
Mar 27, 20262,044.002,192.002,000.002,040.002,040.00-0.10%2,182,587
Mar 26, 20262,093.002,094.001,960.002,042.002,042.00-2.25%1,073,645
Mar 25, 20262,190.002,190.002,064.002,089.002,089.00-3.15%702,869
Mar 23, 20262,067.002,175.002,001.002,157.002,157.005.27%235,852
Mar 20, 20262,122.002,166.002,020.002,049.002,049.00-3.30%1,101,404
Mar 19, 20261,996.002,144.001,964.002,119.002,119.005.79%1,330,082
Mar 18, 20261,980.002,019.001,920.002,003.002,003.003.09%294,418
Mar 17, 20261,882.001,953.001,880.001,943.001,943.003.08%373,877
Mar 16, 20261,918.001,950.001,865.001,885.001,885.00-2.28%555,401
Mar 13, 20262,031.002,031.001,899.001,929.001,929.00-3.60%625,622
Mar 12, 20262,024.002,080.001,966.002,001.002,001.00-1.23%275,660
Mar 11, 20261,975.002,064.001,955.002,026.002,026.002.58%445,545
Mar 10, 20261,880.002,042.001,865.001,975.001,975.005.00%674,530
Mar 9, 20261,870.001,940.001,841.001,881.001,881.00-0.42%511,741
Mar 6, 20261,890.001,950.001,856.001,889.001,889.001.18%344,423
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