Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 1,620.00
+15.00 (0.93%)
Aug 21, 2025, 4:59 PM BRT
BCBA:EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,640.00 | 1,670.00 | 1,595.00 | 1,615.00 | 1,620.00 | 0.62% | 854,164 |
| Aug 20, 2025 | 1,720.00 | 1,720.00 | 1,595.00 | 1,605.00 | 1,605.00 | -5.31% | 2,139,171 |
| Aug 19, 2025 | 1,830.00 | 1,860.00 | 1,680.00 | 1,695.00 | 1,695.00 | -6.09% | 690,309 |
| Aug 14, 2025 | 1,945.00 | 1,945.00 | 1,795.00 | 1,805.00 | 1,805.00 | -6.96% | 901,249 |
| Aug 13, 2025 | 1,960.00 | 1,995.00 | 1,910.00 | 1,940.00 | 1,940.00 | -1.02% | 222,440 |
| Aug 12, 2025 | 1,885.00 | 2,010.00 | 1,885.00 | 1,960.00 | 1,960.00 | 3.98% | 865,082 |
| Aug 11, 2025 | 1,935.00 | 1,935.00 | 1,850.00 | 1,885.00 | 1,885.00 | -0.53% | 525,259 |
| Aug 8, 2025 | 1,930.00 | 1,955.00 | 1,830.00 | 1,895.00 | 1,895.00 | -1.30% | 733,212 |
| Aug 7, 2025 | 2,060.00 | 2,110.00 | 1,915.00 | 1,920.00 | 1,920.00 | -7.47% | 1,289,990 |
| Aug 6, 2025 | 2,015.00 | 2,120.00 | 2,000.00 | 2,075.00 | 2,075.00 | 2.98% | 1,196,175 |
| Aug 5, 2025 | 1,975.00 | 2,025.00 | 1,950.00 | 2,015.00 | 2,015.00 | 2.03% | 525,129 |
| Aug 4, 2025 | 1,950.00 | 2,015.00 | 1,930.00 | 1,975.00 | 1,975.00 | 2.33% | 765,407 |
| Aug 1, 2025 | 1,940.00 | 1,970.00 | 1,845.00 | 1,930.00 | 1,930.00 | -0.52% | 541,374 |
| Jul 31, 2025 | 1,935.00 | 1,960.00 | 1,865.00 | 1,940.00 | 1,940.00 | 2.37% | 1,167,497 |
| Jul 30, 2025 | 1,930.00 | 1,965.00 | 1,850.00 | 1,895.00 | 1,895.00 | -1.81% | 910,555 |
| Jul 29, 2025 | 1,830.00 | 1,960.00 | 1,830.00 | 1,930.00 | 1,930.00 | 4.04% | 1,464,825 |
| Jul 28, 2025 | 1,750.00 | 1,870.00 | 1,720.00 | 1,855.00 | 1,855.00 | 8.16% | 1,599,677 |
| Jul 25, 2025 | 1,670.00 | 1,745.00 | 1,660.00 | 1,715.00 | 1,715.00 | 4.89% | 1,109,363 |
| Jul 24, 2025 | 1,595.00 | 1,640.00 | 1,585.00 | 1,635.00 | 1,635.00 | 2.51% | 492,684 |
| Jul 23, 2025 | 1,535.00 | 1,615.00 | 1,535.00 | 1,595.00 | 1,595.00 | 4.59% | 642,057 |
| Jul 22, 2025 | 1,580.00 | 1,620.00 | 1,515.00 | 1,525.00 | 1,525.00 | -3.48% | 515,784 |
| Jul 21, 2025 | 1,630.00 | 1,670.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.77% | 479,534 |
| Jul 18, 2025 | 1,595.00 | 1,650.00 | 1,595.00 | 1,625.00 | 1,625.00 | 2.20% | 432,156 |
| Jul 17, 2025 | 1,580.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,590.00 | 2.25% | 398,554 |
| Jul 16, 2025 | 1,610.00 | 1,615.00 | 1,545.00 | 1,555.00 | 1,555.00 | -4.01% | 735,125 |
| Jul 15, 2025 | 1,605.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | - | 819,973 |
| Jul 14, 2025 | 1,590.00 | 1,635.00 | 1,545.00 | 1,620.00 | 1,620.00 | 1.89% | 823,063 |
| Jul 11, 2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,590.00 | -3.64% | 569,256 |
| Jul 10, 2025 | 1,670.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,650.00 | -5.17% | 938,987 |
| Jul 8, 2025 | 1,610.00 | 1,755.00 | 1,585.00 | 1,740.00 | 1,740.00 | 8.75% | 1,296,663 |
| Jul 7, 2025 | 1,625.00 | 1,635.00 | 1,580.00 | 1,600.00 | 1,600.00 | -1.84% | 413,307 |
| Jul 4, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 267,928 |
| Jul 3, 2025 | 1,655.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,630.00 | - | 432,802 |
| Jul 2, 2025 | 1,610.00 | 1,695.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.93% | 919,027 |
| Jul 1, 2025 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.94% | 208,249 |
| Jun 30, 2025 | 1,670.00 | 1,695.00 | 1,585.00 | 1,600.00 | 1,600.00 | -3.90% | 596,036 |
| Jun 27, 2025 | 1,610.00 | 1,670.00 | 1,600.00 | 1,665.00 | 1,665.00 | 3.74% | 728,983 |
| Jun 26, 2025 | 1,595.00 | 1,695.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.63% | 871,542 |
| Jun 25, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,595.00 | 1,595.00 | -3.04% | 456,257 |
| Jun 24, 2025 | 1,605.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,645.00 | 3.13% | 562,141 |
| Jun 23, 2025 | 1,650.00 | 1,650.00 | 1,580.00 | 1,595.00 | 1,595.00 | -5.90% | 501,149 |
| Jun 19, 2025 | 1,695.00 | 1,715.00 | 1,665.00 | 1,695.00 | 1,695.00 | 0.30% | 68,617 |
| Jun 18, 2025 | 1,660.00 | 1,720.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.60% | 648,368 |
| Jun 17, 2025 | 1,700.00 | 1,735.00 | 1,665.00 | 1,680.00 | 1,680.00 | -3.45% | 1,387,074 |
| Jun 13, 2025 | 1,840.00 | 1,840.00 | 1,715.00 | 1,740.00 | 1,740.00 | -5.95% | 1,170,054 |
| Jun 12, 2025 | 1,860.00 | 1,905.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.54% | 341,362 |
| Jun 11, 2025 | 1,920.00 | 1,920.00 | 1,850.00 | 1,860.00 | 1,860.00 | -2.11% | 342,262 |
| Jun 10, 2025 | 1,830.00 | 1,930.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3.83% | 516,694 |
| Jun 9, 2025 | 1,895.00 | 1,900.00 | 1,825.00 | 1,830.00 | 1,830.00 | -3.43% | 361,690 |
| Jun 6, 2025 | 1,870.00 | 1,925.00 | 1,800.00 | 1,895.00 | 1,895.00 | 3.55% | 459,768 |