Skip to main content
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
25.22
+0.30 (1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
25.10
-0.12 (-0.48%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%144,681
Apr 22, 202627.3827.7726.2726.3426.34-3.97%179,735
Apr 21, 202628.1628.2627.1227.4327.43-3.14%117,246
Apr 20, 202627.0428.4126.6128.3228.324.93%186,046
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%177,954
Apr 10, 202629.7830.1128.8128.8428.84-2.53%123,165
Apr 9, 202630.8431.2029.3029.5929.59-5.52%151,224
Apr 8, 202631.4131.8529.3131.3231.322.69%213,832
Apr 7, 202631.0531.1829.7530.5030.50-2.06%93,391
Apr 6, 202630.3132.0229.7431.1431.141.90%216,356
Apr 2, 202630.6631.1629.5930.5630.56-1.32%122,706
Apr 1, 202630.1431.2028.4530.9730.973.16%215,057
Mar 31, 202628.2530.5728.2530.0230.027.33%443,216
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%142,434
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%244,945
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%81,019
Mar 12, 202627.7928.4227.1927.2827.28-2.29%63,145
Mar 11, 202628.1028.2826.5527.9227.922.76%80,975
Mar 10, 202625.3328.0425.3327.1727.175.93%138,669
Mar 9, 202625.0026.2924.5625.6525.651.18%124,929
Mar 6, 202625.1426.3524.9325.3525.35-3.06%75,249
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%157,549
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%66,521
Feb 23, 202627.5727.6326.4926.7226.72-3.88%107,291
Feb 20, 202628.3228.4327.6127.8027.80-2.35%104,875
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%160,362
Feb 6, 202627.2128.1626.8828.0928.096.68%123,064
Feb 5, 202627.4527.8526.2426.3326.33-5.29%89,835
Feb 4, 202628.8029.2326.6727.8027.80-4.27%159,534
Feb 3, 202629.7830.3628.0329.0429.04-3.52%127,829
Feb 2, 202630.6231.0129.7430.1030.10-1.76%86,801
Jan 30, 202630.4531.3630.3630.6430.64-1.00%100,277
Jan 29, 202631.7631.9930.2230.9530.95-1.90%88,650
Jan 28, 202633.1733.1731.2531.5531.55-3.40%129,411
Jan 27, 202630.7533.0530.4832.6632.666.28%120,788
Jan 26, 202629.4231.6529.4230.7330.733.75%165,162
Jan 23, 202630.7131.7629.1929.6229.62-4.02%195,014
Jan 22, 202631.0631.4429.9330.8630.861.11%243,199
Jan 21, 202627.9431.0027.5430.5230.5210.26%179,285
Jan 20, 202626.3427.9826.0527.6827.682.22%95,817
Jan 16, 202626.4927.7326.4127.0827.082.85%75,153
Jan 15, 202626.7027.3826.0826.3326.33-1.09%80,017
Jan 14, 202628.1428.3126.3026.6226.62-5.57%104,187
Jan 13, 202628.5229.1928.0028.1928.19-1.64%46,075
Jan 12, 202629.1729.7528.3628.6628.66-2.78%57,373
Jan 9, 202628.5929.4828.2829.4829.483.11%39,572
Jan 8, 202627.7928.9427.6928.5928.592.84%80,031
Jan 7, 202629.0929.8027.7927.8027.80-3.87%103,294
Jan 6, 202630.6630.6628.8728.9228.92-5.49%68,438
Jan 5, 202629.8330.7029.3430.6030.602.75%98,432
Jan 2, 202630.2630.8729.6229.7829.78-0.60%50,965
Dec 31, 202530.1031.9329.7129.9629.96-0.47%18,749
Dec 30, 202530.8731.4530.0630.1030.10-2.21%73,517
Dec 29, 202531.2032.2430.2530.7830.78-2.59%157,848
Dec 26, 202531.3032.0231.2031.6031.600.32%37,210
Dec 24, 202531.5231.7631.0531.5031.500.51%20,782
Dec 23, 202531.3631.9830.9331.3431.34-0.06%114,431
Dec 22, 202531.9832.4831.0331.3631.36-1.01%56,624
Dec 19, 202531.4932.2931.1331.6831.681.15%72,135
Dec 18, 202530.6433.0830.6431.3231.323.13%108,336
Dec 17, 202530.7631.2430.0230.3730.37-0.23%68,099
Dec 16, 202530.8031.3829.0130.4430.44-0.16%100,398
Dec 15, 202530.4331.9729.9830.4930.491.63%85,578
Dec 12, 202530.3331.7430.0030.0030.00-2.82%60,075
Dec 11, 202531.0032.2530.1930.8730.87-3.29%95,930
Dec 10, 202532.1033.6131.3331.9231.92-0.81%260,601
Dec 9, 202532.6932.8630.7132.1832.18-0.83%95,296
Dec 8, 202533.0634.2032.1932.4532.45-1.25%48,085
Dec 5, 202535.5936.0632.8532.8632.86-3.92%140,833
Dec 4, 202536.5536.7033.3834.2034.20-3.91%108,983
Dec 3, 202534.2036.0033.9035.5935.595.39%159,084