Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
25.17
-0.18 (-0.71%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.00 | 26.29 | 24.56 | 25.56 | - | 0.81% | 115,623 |
| Mar 6, 2026 | 25.14 | 26.35 | 24.93 | 25.35 | 25.35 | -3.06% | 75,249 |
| Mar 5, 2026 | 25.77 | 27.03 | 25.18 | 26.15 | 26.15 | -0.53% | 86,476 |
| Mar 4, 2026 | 25.94 | 26.64 | 25.76 | 26.29 | 26.29 | 0.38% | 67,135 |
| Mar 3, 2026 | 26.52 | 26.83 | 24.85 | 26.19 | 26.19 | -4.28% | 90,543 |
| Mar 2, 2026 | 25.30 | 27.98 | 24.82 | 27.36 | 27.36 | 6.50% | 415,552 |
| Feb 27, 2026 | 26.21 | 26.45 | 24.96 | 25.69 | 25.69 | -3.46% | 157,549 |
| Feb 26, 2026 | 27.13 | 27.86 | 26.00 | 26.61 | 26.61 | -3.24% | 74,049 |
| Feb 25, 2026 | 27.74 | 27.98 | 27.11 | 27.50 | 27.50 | -0.87% | 89,348 |
| Feb 24, 2026 | 27.12 | 27.95 | 26.79 | 27.74 | 27.74 | 3.82% | 66,521 |
| Feb 23, 2026 | 27.57 | 27.63 | 26.49 | 26.72 | 26.72 | -3.88% | 107,291 |
| Feb 20, 2026 | 28.32 | 28.43 | 27.61 | 27.80 | 27.80 | -2.35% | 104,875 |
| Feb 19, 2026 | 27.51 | 29.11 | 27.42 | 28.47 | 28.47 | 3.49% | 93,370 |
| Feb 18, 2026 | 27.89 | 28.43 | 27.00 | 27.51 | 27.51 | -0.65% | 128,289 |
| Feb 17, 2026 | 28.01 | 28.29 | 26.63 | 27.69 | 27.69 | -2.47% | 34,966 |
| Feb 13, 2026 | 28.76 | 30.19 | 28.08 | 28.39 | 28.39 | 0.71% | 49,881 |
| Feb 12, 2026 | 29.78 | 30.25 | 28.06 | 28.19 | 28.19 | -4.57% | 76,418 |
| Feb 11, 2026 | 30.39 | 30.39 | 28.90 | 29.54 | 29.54 | -0.71% | 69,151 |
| Feb 10, 2026 | 29.39 | 30.30 | 28.41 | 29.75 | 29.75 | 0.78% | 139,147 |
| Feb 9, 2026 | 28.07 | 29.94 | 27.57 | 29.52 | 29.52 | 5.09% | 160,362 |
| Feb 6, 2026 | 27.21 | 28.16 | 26.88 | 28.09 | 28.09 | 6.68% | 123,064 |
| Feb 5, 2026 | 27.45 | 27.85 | 26.24 | 26.33 | 26.33 | -5.29% | 89,835 |
| Feb 4, 2026 | 28.80 | 29.23 | 26.67 | 27.80 | 27.80 | -4.27% | 159,534 |
| Feb 3, 2026 | 29.78 | 30.36 | 28.03 | 29.04 | 29.04 | -3.52% | 127,829 |
| Feb 2, 2026 | 30.62 | 31.01 | 29.74 | 30.10 | 30.10 | -1.76% | 86,801 |
| Jan 30, 2026 | 30.45 | 31.36 | 30.36 | 30.64 | 30.64 | -1.00% | 100,277 |
| Jan 29, 2026 | 31.76 | 31.99 | 30.22 | 30.95 | 30.95 | -1.90% | 88,650 |
| Jan 28, 2026 | 33.17 | 33.17 | 31.25 | 31.55 | 31.55 | -3.40% | 129,411 |
| Jan 27, 2026 | 30.75 | 33.05 | 30.48 | 32.66 | 32.66 | 6.28% | 120,788 |
| Jan 26, 2026 | 29.42 | 31.65 | 29.42 | 30.73 | 30.73 | 3.75% | 165,162 |
| Jan 23, 2026 | 30.71 | 31.76 | 29.19 | 29.62 | 29.62 | -4.02% | 195,014 |
| Jan 22, 2026 | 31.06 | 31.44 | 29.93 | 30.86 | 30.86 | 1.11% | 243,199 |
| Jan 21, 2026 | 27.94 | 31.00 | 27.54 | 30.52 | 30.52 | 10.26% | 179,285 |
| Jan 20, 2026 | 26.34 | 27.98 | 26.05 | 27.68 | 27.68 | 2.22% | 95,817 |
| Jan 16, 2026 | 26.49 | 27.73 | 26.41 | 27.08 | 27.08 | 2.85% | 75,153 |
| Jan 15, 2026 | 26.70 | 27.38 | 26.08 | 26.33 | 26.33 | -1.09% | 80,017 |
| Jan 14, 2026 | 28.14 | 28.31 | 26.30 | 26.62 | 26.62 | -5.57% | 104,187 |
| Jan 13, 2026 | 28.52 | 29.19 | 28.00 | 28.19 | 28.19 | -1.64% | 46,075 |
| Jan 12, 2026 | 29.17 | 29.75 | 28.36 | 28.66 | 28.66 | -2.78% | 57,373 |
| Jan 9, 2026 | 28.59 | 29.48 | 28.28 | 29.48 | 29.48 | 3.11% | 39,572 |
| Jan 8, 2026 | 27.79 | 28.94 | 27.69 | 28.59 | 28.59 | 2.84% | 80,031 |
| Jan 7, 2026 | 29.09 | 29.80 | 27.79 | 27.80 | 27.80 | -3.87% | 103,294 |
| Jan 6, 2026 | 30.66 | 30.66 | 28.87 | 28.92 | 28.92 | -5.49% | 68,438 |
| Jan 5, 2026 | 29.83 | 30.70 | 29.34 | 30.60 | 30.60 | 2.75% | 98,432 |
| Jan 2, 2026 | 30.26 | 30.87 | 29.62 | 29.78 | 29.78 | -0.60% | 50,965 |
| Dec 31, 2025 | 30.10 | 31.93 | 29.71 | 29.96 | 29.96 | -0.47% | 18,749 |
| Dec 30, 2025 | 30.87 | 31.45 | 30.06 | 30.10 | 30.10 | -2.21% | 73,517 |
| Dec 29, 2025 | 31.20 | 32.24 | 30.25 | 30.78 | 30.78 | -2.59% | 157,848 |
| Dec 26, 2025 | 31.30 | 32.02 | 31.20 | 31.60 | 31.60 | 0.32% | 37,210 |
| Dec 24, 2025 | 31.52 | 31.76 | 31.05 | 31.50 | 31.50 | 0.51% | 20,782 |
| Dec 23, 2025 | 31.36 | 31.98 | 30.93 | 31.34 | 31.34 | -0.06% | 114,431 |
| Dec 22, 2025 | 31.98 | 32.48 | 31.03 | 31.36 | 31.36 | -1.01% | 56,624 |
| Dec 19, 2025 | 31.49 | 32.29 | 31.13 | 31.68 | 31.68 | 1.15% | 72,135 |
| Dec 18, 2025 | 30.64 | 33.08 | 30.64 | 31.32 | 31.32 | 3.13% | 108,336 |
| Dec 17, 2025 | 30.76 | 31.24 | 30.02 | 30.37 | 30.37 | -0.23% | 68,099 |
| Dec 16, 2025 | 30.80 | 31.38 | 29.01 | 30.44 | 30.44 | -0.16% | 100,398 |
| Dec 15, 2025 | 30.43 | 31.97 | 29.98 | 30.49 | 30.49 | 1.63% | 85,578 |
| Dec 12, 2025 | 30.33 | 31.74 | 30.00 | 30.00 | 30.00 | -2.82% | 60,075 |
| Dec 11, 2025 | 31.00 | 32.25 | 30.19 | 30.87 | 30.87 | -3.29% | 95,930 |
| Dec 10, 2025 | 32.10 | 33.61 | 31.33 | 31.92 | 31.92 | -0.81% | 260,601 |
| Dec 9, 2025 | 32.69 | 32.86 | 30.71 | 32.18 | 32.18 | -0.83% | 95,296 |
| Dec 8, 2025 | 33.06 | 34.20 | 32.19 | 32.45 | 32.45 | -1.25% | 48,085 |
| Dec 5, 2025 | 35.59 | 36.06 | 32.85 | 32.86 | 32.86 | -3.92% | 140,833 |
| Dec 4, 2025 | 36.55 | 36.70 | 33.38 | 34.20 | 34.20 | -3.91% | 108,983 |
| Dec 3, 2025 | 34.20 | 36.00 | 33.90 | 35.59 | 35.59 | 5.39% | 159,084 |
| Dec 2, 2025 | 35.69 | 36.25 | 33.76 | 33.77 | 33.77 | -5.43% | 166,104 |
| Dec 1, 2025 | 33.90 | 35.81 | 33.65 | 35.71 | 35.71 | 2.76% | 105,819 |
| Nov 28, 2025 | 34.47 | 35.44 | 34.11 | 34.75 | 34.75 | 1.25% | 94,632 |
| Nov 26, 2025 | 31.11 | 34.76 | 31.11 | 34.32 | 34.32 | 11.65% | 149,266 |
| Nov 25, 2025 | 30.43 | 31.31 | 29.24 | 30.74 | 30.74 | 0.69% | 121,579 |
| Nov 24, 2025 | 29.52 | 30.86 | 29.24 | 30.53 | 30.53 | 2.69% | 121,922 |
| Nov 21, 2025 | 30.85 | 31.54 | 29.00 | 29.73 | 29.73 | -5.38% | 116,256 |
| Nov 20, 2025 | 33.01 | 33.30 | 31.26 | 31.42 | 31.42 | -3.14% | 155,402 |
| Nov 19, 2025 | 32.01 | 33.08 | 31.86 | 32.44 | 32.44 | 3.15% | 169,311 |
| Nov 18, 2025 | 29.99 | 32.43 | 29.88 | 31.45 | 31.45 | 2.41% | 167,654 |
| Nov 17, 2025 | 32.03 | 33.29 | 30.21 | 30.71 | 30.71 | -5.01% | 219,017 |
| Nov 14, 2025 | 30.70 | 33.18 | 30.43 | 32.33 | 32.33 | 4.02% | 108,028 |
| Nov 13, 2025 | 32.89 | 33.12 | 30.71 | 31.08 | 31.08 | -6.19% | 140,100 |
| Nov 12, 2025 | 32.50 | 33.77 | 32.43 | 33.13 | 33.13 | 2.57% | 79,960 |
| Nov 11, 2025 | 33.36 | 34.40 | 32.30 | 32.30 | 32.30 | -2.62% | 93,740 |
| Nov 10, 2025 | 33.29 | 34.92 | 32.40 | 33.17 | 33.17 | 1.47% | 211,715 |
| Nov 7, 2025 | 30.81 | 32.80 | 29.51 | 32.69 | 32.69 | 1.81% | 213,154 |
| Nov 6, 2025 | 33.99 | 34.24 | 31.67 | 32.11 | 32.11 | -3.66% | 241,685 |
| Nov 5, 2025 | 35.25 | 35.50 | 33.13 | 33.33 | 33.33 | -1.83% | 269,567 |
| Nov 4, 2025 | 33.79 | 35.61 | 31.50 | 33.95 | 33.95 | -3.69% | 241,075 |
| Nov 3, 2025 | 34.64 | 35.62 | 32.31 | 35.25 | 35.25 | 5.82% | 297,590 |
| Oct 31, 2025 | 31.20 | 34.70 | 30.89 | 33.31 | 33.31 | 8.93% | 292,838 |
| Oct 30, 2025 | 32.12 | 32.81 | 30.00 | 30.58 | 30.58 | -4.53% | 291,384 |
| Oct 29, 2025 | 28.58 | 32.57 | 28.51 | 32.03 | 32.03 | 13.66% | 612,494 |
| Oct 28, 2025 | 26.59 | 29.53 | 25.33 | 28.18 | 28.18 | 6.18% | 597,142 |
| Oct 27, 2025 | 25.41 | 29.97 | 25.03 | 26.54 | 26.54 | 36.95% | 1,302,905 |
| Oct 24, 2025 | 18.88 | 19.88 | 18.88 | 19.38 | 19.38 | 3.14% | 144,831 |
| Oct 23, 2025 | 17.68 | 19.58 | 17.35 | 18.79 | 18.79 | 6.94% | 239,259 |
| Oct 22, 2025 | 17.15 | 17.71 | 16.62 | 17.57 | 17.57 | 1.50% | 131,844 |
| Oct 21, 2025 | 17.57 | 18.23 | 16.82 | 17.31 | 17.31 | -2.42% | 131,600 |
| Oct 20, 2025 | 18.86 | 19.15 | 17.68 | 17.74 | 17.74 | -4.47% | 96,901 |
| Oct 17, 2025 | 18.74 | 19.52 | 18.40 | 18.57 | 18.57 | -1.12% | 132,716 |
| Oct 16, 2025 | 19.88 | 19.89 | 18.47 | 18.78 | 18.78 | -3.59% | 149,514 |
| Oct 15, 2025 | 19.41 | 21.02 | 19.06 | 19.48 | 19.48 | 1.56% | 232,902 |
| Oct 14, 2025 | 20.00 | 21.70 | 18.55 | 19.18 | 19.18 | -4.24% | 609,986 |