Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,370.00
+255.00 (12.06%)
Oct 29, 2025, 4:40 PM BRT

BCBA:EDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,123.002,350.002,123.002,340.002,340.0010.64%613,591
Oct 28, 20251,934.002,199.001,866.002,115.002,115.009.64%2,654,837
Oct 27, 20251,674.001,980.001,500.001,929.001,929.0027.83%4,988,347
Oct 24, 20251,510.001,525.001,458.001,509.001,509.003.36%940,300
Oct 23, 20251,410.001,535.001,389.001,460.001,460.003.40%812,273
Oct 22, 20251,422.001,423.001,343.001,412.001,412.002.39%867,550
Oct 21, 20251,400.001,435.001,362.001,379.001,379.00-1.36%905,337
Oct 20, 20251,435.001,470.001,382.001,398.001,398.00-2.51%506,390
Oct 17, 20251,446.001,447.001,380.001,434.001,434.003.09%411,436
Oct 16, 20251,430.001,450.001,366.001,391.001,391.00-2.11%436,019
Oct 15, 20251,420.001,530.001,400.001,421.001,421.001.21%645,793
Oct 14, 20251,460.001,560.001,390.001,404.001,404.00-3.31%2,553,423
Oct 13, 20251,280.001,460.001,220.001,452.001,452.008.60%2,198,356
Oct 10, 20251,337.001,337.001,337.001,337.001,337.000.68%-
Oct 9, 20251,297.001,350.001,260.001,328.001,328.005.06%2,224,880
Oct 8, 20251,207.001,280.001,187.001,264.001,264.004.81%953,117
Oct 7, 20251,200.001,235.001,160.001,206.001,206.002.12%469,032
Oct 6, 20251,200.001,210.001,156.001,181.001,181.00-0.84%988,585
Oct 3, 20251,225.001,260.001,162.001,191.001,191.00-2.06%858,868
Oct 2, 20251,175.001,220.001,137.001,216.001,216.003.75%1,076,417
Oct 1, 20251,190.001,230.001,163.001,172.001,172.00-1.60%527,242
Sep 30, 20251,218.001,218.001,160.001,191.001,191.00-1.49%1,454,693
Sep 29, 20251,219.001,244.001,190.001,209.001,209.00-0.17%387,781
Sep 26, 20251,220.001,280.001,200.001,211.001,211.00-2.57%654,960
Sep 25, 20251,350.001,350.001,230.001,243.001,243.00-6.54%499,655
Sep 24, 20251,355.001,427.001,325.001,330.001,330.00-0.37%1,761,668
Sep 23, 20251,330.001,397.001,273.001,335.001,335.000.98%2,242,002
Sep 22, 20251,225.001,325.001,206.001,322.001,322.0012.41%2,135,452
Sep 19, 20251,179.001,210.001,158.001,176.001,176.000.86%1,025,896
Sep 18, 20251,222.001,245.001,137.001,166.001,166.00-6.27%1,546,636
Sep 17, 20251,270.001,283.001,235.001,244.001,244.00-1.27%361,068
Sep 16, 20251,255.001,289.001,231.001,260.001,260.002.02%731,194
Sep 15, 20251,255.001,285.001,206.001,235.001,235.00-1.04%428,303
Sep 12, 20251,310.001,310.001,210.001,248.001,248.00-3.78%773,369
Sep 11, 20251,358.001,388.001,291.001,297.001,297.00-4.00%769,554
Sep 10, 20251,300.001,358.001,268.001,351.001,351.007.31%1,052,631
Sep 9, 20251,280.001,322.001,245.001,259.001,259.000.08%1,493,713
Sep 8, 20251,380.001,380.001,255.001,258.001,258.00-16.96%1,505,768
Sep 5, 20251,450.001,520.001,435.001,515.001,515.002.36%984,492
Sep 4, 20251,420.001,495.001,415.001,480.001,480.004.59%760,026
Sep 3, 20251,430.001,485.001,380.001,415.001,415.00-1.05%1,588,314
Sep 2, 20251,440.001,460.001,360.001,430.001,430.001.42%1,808,637
Sep 1, 20251,455.001,475.001,385.001,410.001,410.00-3.09%741,738
Aug 29, 20251,500.001,520.001,450.001,455.001,455.00-3.00%576,558
Aug 28, 20251,470.001,530.001,450.001,500.001,500.004.53%799,790
Aug 27, 20251,480.001,495.001,430.001,435.001,435.00-3.04%514,744
Aug 26, 20251,495.001,515.001,410.001,480.001,480.000.68%1,158,448
Aug 25, 20251,585.001,590.001,445.001,470.001,470.00-6.67%3,007,750
Aug 22, 20251,620.001,670.001,565.001,575.001,575.00-2.48%1,014,205
Aug 21, 20251,640.001,670.001,595.001,615.001,615.000.62%854,164