Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
25.22
+0.30 (1.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.99 | 25.45 | 24.50 | 25.22 | 25.22 | 1.20% | 160,598 |
| Apr 27, 2026 | 25.50 | 25.97 | 24.74 | 24.92 | 24.92 | -1.62% | 113,741 |
| Apr 24, 2026 | 25.46 | 25.98 | 24.88 | 25.33 | 25.33 | 0.40% | 136,299 |
| Apr 23, 2026 | 26.67 | 26.68 | 25.10 | 25.23 | 25.23 | -4.21% | 144,681 |
| Apr 22, 2026 | 27.38 | 27.77 | 26.27 | 26.34 | 26.34 | -3.97% | 179,735 |
| Apr 21, 2026 | 28.16 | 28.26 | 27.12 | 27.43 | 27.43 | -3.14% | 117,246 |
| Apr 20, 2026 | 27.04 | 28.41 | 26.61 | 28.32 | 28.32 | 4.93% | 186,046 |
| Apr 17, 2026 | 27.62 | 27.62 | 26.66 | 26.99 | 26.99 | -2.35% | 144,212 |
| Apr 16, 2026 | 27.86 | 27.97 | 27.19 | 27.64 | 27.64 | 0.29% | 67,882 |
| Apr 15, 2026 | 27.03 | 27.69 | 26.28 | 27.56 | 27.56 | 2.19% | 146,668 |
| Apr 14, 2026 | 28.72 | 29.01 | 26.92 | 26.97 | 26.97 | -4.70% | 132,065 |
| Apr 13, 2026 | 28.48 | 29.30 | 27.97 | 28.30 | 28.30 | -1.87% | 177,954 |
| Apr 10, 2026 | 29.78 | 30.11 | 28.81 | 28.84 | 28.84 | -2.53% | 123,165 |
| Apr 9, 2026 | 30.84 | 31.20 | 29.30 | 29.59 | 29.59 | -5.52% | 151,224 |
| Apr 8, 2026 | 31.41 | 31.85 | 29.31 | 31.32 | 31.32 | 2.69% | 213,832 |
| Apr 7, 2026 | 31.05 | 31.18 | 29.75 | 30.50 | 30.50 | -2.06% | 93,391 |
| Apr 6, 2026 | 30.31 | 32.02 | 29.74 | 31.14 | 31.14 | 1.90% | 216,356 |
| Apr 2, 2026 | 30.66 | 31.16 | 29.59 | 30.56 | 30.56 | -1.32% | 122,706 |
| Apr 1, 2026 | 30.14 | 31.20 | 28.45 | 30.97 | 30.97 | 3.16% | 215,057 |
| Mar 31, 2026 | 28.25 | 30.57 | 28.25 | 30.02 | 30.02 | 7.33% | 443,216 |
| Mar 30, 2026 | 27.81 | 28.70 | 27.24 | 27.97 | 27.97 | 0.79% | 106,655 |
| Mar 27, 2026 | 27.88 | 29.94 | 27.24 | 27.75 | 27.75 | -0.89% | 455,740 |
| Mar 26, 2026 | 28.06 | 29.18 | 27.23 | 28.00 | 28.00 | -2.20% | 119,959 |
| Mar 25, 2026 | 28.95 | 29.71 | 28.10 | 28.63 | 28.63 | -0.07% | 142,434 |
| Mar 24, 2026 | 29.40 | 29.88 | 28.52 | 28.65 | 28.65 | -2.42% | 58,696 |
| Mar 23, 2026 | 27.74 | 30.08 | 27.27 | 29.36 | 29.36 | 5.76% | 170,648 |
| Mar 20, 2026 | 29.15 | 30.00 | 27.40 | 27.76 | 27.76 | -3.78% | 169,209 |
| Mar 19, 2026 | 26.97 | 29.39 | 26.97 | 28.85 | 28.85 | 6.46% | 244,945 |
| Mar 18, 2026 | 26.97 | 27.48 | 26.33 | 27.10 | 27.10 | 1.80% | 57,711 |
| Mar 17, 2026 | 25.89 | 26.89 | 25.65 | 26.62 | 26.62 | 4.19% | 66,630 |
| Mar 16, 2026 | 26.66 | 26.71 | 25.08 | 25.55 | 25.55 | -2.85% | 93,064 |
| Mar 13, 2026 | 27.55 | 27.74 | 25.61 | 26.30 | 26.30 | -3.59% | 81,019 |
| Mar 12, 2026 | 27.79 | 28.42 | 27.19 | 27.28 | 27.28 | -2.29% | 63,145 |
| Mar 11, 2026 | 28.10 | 28.28 | 26.55 | 27.92 | 27.92 | 2.76% | 80,975 |
| Mar 10, 2026 | 25.33 | 28.04 | 25.33 | 27.17 | 27.17 | 5.93% | 138,669 |
| Mar 9, 2026 | 25.00 | 26.29 | 24.56 | 25.65 | 25.65 | 1.18% | 124,929 |
| 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 |