Skip to main content
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
24.93
+0.44 (1.80%)
Jun 29, 2026, 2:08 PM EDT - Market open

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202624.7325.5924.4724.97-1.96%52,551
Jun 26, 202624.3225.0823.8524.4924.49-62,273
Jun 25, 202624.2025.0723.8224.4924.491.91%83,590
Jun 24, 202625.0126.3623.7424.0324.03-5.58%168,929
Jun 23, 202626.1126.6425.2825.4525.45-4.43%61,270
Jun 22, 202627.6329.0026.2126.6326.63-4.41%130,343
Jun 18, 202627.9328.4027.2627.8627.861.68%69,002
Jun 17, 202627.4128.7027.0727.4027.40-0.04%112,691
Jun 16, 202628.5928.9027.2427.4127.41-4.63%67,892
Jun 15, 202627.3328.9827.3328.7428.744.28%55,818
Jun 12, 202628.7229.1027.4227.5627.56-2.86%134,179
Jun 11, 202626.1628.7526.1628.3728.379.41%179,483
Jun 10, 202626.2526.5825.3925.9325.93-1.11%85,633
Jun 9, 202625.5727.0225.3126.2226.221.31%134,673
Jun 8, 202625.9727.2625.4025.8825.880.47%101,240
Jun 5, 202626.5727.3225.0525.7625.76-3.41%126,513
Jun 4, 202626.8027.5726.5726.6726.67-0.19%118,322
Jun 3, 202626.9927.4726.6626.7226.72-2.73%116,268
Jun 2, 202628.1128.1126.7027.4727.47-2.45%129,386
Jun 1, 202627.6829.0027.6028.1628.161.88%199,241
May 29, 202626.8528.8326.4527.6427.643.37%377,328
May 28, 202626.0627.4525.6026.7426.740.91%383,523
May 27, 202624.6026.9824.4826.5026.507.42%455,592
May 26, 202624.2525.0323.7524.6724.672.37%150,232
May 22, 202625.0626.1324.0324.1024.10-3.60%72,607
May 21, 202624.3525.1023.7325.0025.002.67%203,308
May 20, 202623.4924.4923.1924.3524.354.10%63,317
May 19, 202623.5023.7622.7723.3923.39-2.17%118,877
May 18, 202622.6523.9822.2123.9123.916.60%203,793
May 15, 202623.2823.5722.2622.4322.43-4.55%140,855
May 14, 202623.0023.8822.6923.5023.501.51%121,522
May 13, 202623.9024.1423.0323.1523.15-4.18%132,953
May 12, 202624.2224.8623.2124.1624.16-1.27%186,074
May 11, 202623.1824.8223.1824.4724.474.71%100,183
May 8, 202624.2725.2323.3223.3723.37-4.46%182,064
May 7, 202625.7425.7424.2224.4624.46-5.01%171,554
May 6, 202624.8425.7624.3225.7525.755.27%714,571
May 5, 202624.9025.4723.7224.4624.460.53%229,440
May 4, 202623.8825.2123.8824.3324.332.44%124,064
May 1, 202625.3325.3323.5223.7523.75-5.19%153,246
Apr 30, 202625.2525.7724.1425.0525.05-0.99%182,110
Apr 29, 202625.4425.7724.6125.3025.300.32%90,728
Apr 28, 202624.9925.4524.5025.2225.221.20%160,598
Apr 27, 202625.5025.9724.7424.9224.92-1.62%113,741
Apr 24, 202625.4625.9824.8825.3325.330.40%136,299
Apr 23, 202626.6726.6825.1025.2325.23-4.21%144,807
Apr 22, 202627.3827.7726.2726.3426.34-3.97%179,750
Apr 21, 202628.1628.2627.1227.4327.43-3.14%117,246
Apr 20, 202627.0428.4126.6128.3228.324.93%186,049
Apr 17, 202627.6227.6226.6626.9926.99-2.35%144,212
Apr 16, 202627.8627.9727.1927.6427.640.29%67,882
Apr 15, 202627.0327.6926.2827.5627.562.19%146,668
Apr 14, 202628.7229.0126.9226.9726.97-4.70%132,065
Apr 13, 202628.4829.3027.9728.3028.30-1.87%177,994
Apr 10, 202629.7830.1128.8128.8428.84-2.53%123,165
Apr 9, 202630.8431.2029.3029.5929.59-5.52%151,225
Apr 8, 202631.4131.8529.3131.3231.322.69%213,836
Apr 7, 202631.0531.1829.7530.5030.50-2.06%94,391
Apr 6, 202630.3132.0229.7431.1431.141.90%216,356
Apr 2, 202630.6631.1629.5930.5630.56-1.32%122,714
Apr 1, 202630.1431.2028.4530.9730.973.16%215,107
Mar 31, 202628.2530.5728.2530.0230.027.33%443,219
Mar 30, 202627.8128.7027.2427.9727.970.79%106,655
Mar 27, 202627.8829.9427.2427.7527.75-0.89%455,740
Mar 26, 202628.0629.1827.2328.0028.00-2.20%119,959
Mar 25, 202628.9529.7128.1028.6328.63-0.07%142,435
Mar 24, 202629.4029.8828.5228.6528.65-2.42%58,696
Mar 23, 202627.7430.0827.2729.3629.365.76%170,648
Mar 20, 202629.1530.0027.4027.7627.76-3.78%169,209
Mar 19, 202626.9729.3926.9728.8528.856.46%247,169
Mar 18, 202626.9727.4826.3327.1027.101.80%57,711
Mar 17, 202625.8926.8925.6526.6226.624.19%66,630
Mar 16, 202626.6626.7125.0825.5525.55-2.85%93,064
Mar 13, 202627.5527.7425.6126.3026.30-3.59%81,020
Mar 12, 202627.7928.4227.1927.2827.28-2.29%63,745
Mar 11, 202628.1028.2826.5527.9227.922.76%80,976
Mar 10, 202625.3328.0425.3327.1727.175.93%138,673
Mar 9, 202625.0026.2924.5625.6525.651.18%124,929
Mar 6, 202625.1426.3524.9325.3525.35-3.06%75,295
Mar 5, 202625.7727.0325.1826.1526.15-0.53%86,476
Mar 4, 202625.9426.6425.7626.2926.290.38%67,135
Mar 3, 202626.5226.8324.8526.1926.19-4.28%90,543
Mar 2, 202625.3027.9824.8227.3627.366.50%415,552
Feb 27, 202626.2126.4524.9625.6925.69-3.46%157,554
Feb 26, 202627.1327.8626.0026.6126.61-3.24%74,049
Feb 25, 202627.7427.9827.1127.5027.50-0.87%89,348
Feb 24, 202627.1227.9526.7927.7427.743.82%66,522
Feb 23, 202627.5727.6326.4926.7226.72-3.88%107,291
Feb 20, 202628.3228.4327.6127.8027.80-2.35%104,880
Feb 19, 202627.5129.1127.4228.4728.473.49%93,370
Feb 18, 202627.8928.4327.0027.5127.51-0.65%128,289
Feb 17, 202628.0128.2926.6327.6927.69-2.47%34,966
Feb 13, 202628.7630.1928.0828.3928.390.71%49,881
Feb 12, 202629.7830.2528.0628.1928.19-4.57%76,418
Feb 11, 202630.3930.3928.9029.5429.54-0.71%69,151
Feb 10, 202629.3930.3028.4129.7529.750.78%139,147
Feb 9, 202628.0729.9427.5729.5229.525.09%160,365
Feb 6, 202627.2128.1626.8828.0928.096.68%123,214
Feb 5, 202627.4527.8526.2426.3326.33-5.29%89,835
Feb 4, 202628.8029.2326.6727.8027.80-4.27%159,534