Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,219.00
+26.00 (1.19%)
Jan 9, 2026, 4:59 PM BRT

BCBA:EDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,229.002,239.002,185.002,219.002,219.001.19%423,306
Jan 8, 20262,155.002,208.002,120.002,193.002,193.002.05%520,104
Jan 7, 20262,270.002,299.002,140.002,149.002,149.00-5.79%981,857
Jan 6, 20262,303.002,354.002,269.002,281.002,281.00-1.04%562,472
Jan 5, 20262,320.002,345.002,210.002,305.002,305.00-0.65%560,759
Jan 2, 20262,360.002,360.002,300.002,320.002,320.00-0.68%279,969
Dec 30, 20252,427.002,427.002,328.002,336.002,336.00-1.48%631,344
Dec 29, 20252,420.002,490.002,344.002,371.002,371.00-2.02%1,244,333
Dec 26, 20252,469.002,469.002,397.002,420.002,420.000.46%354,161
Dec 24, 20252,361.002,439.002,360.002,409.002,409.000.25%78,473
Dec 23, 20252,474.002,474.002,380.002,403.002,403.00-2.04%911,654
Dec 22, 20252,450.002,520.002,421.002,453.002,453.000.53%398,542
Dec 19, 20252,475.002,495.002,420.002,440.002,440.00-0.97%581,810
Dec 18, 20252,405.002,500.002,390.002,464.002,464.002.92%739,591
Dec 17, 20252,380.002,415.002,331.002,394.002,394.000.76%404,815
Dec 16, 20252,360.002,415.002,300.002,376.002,376.000.81%736,370
Dec 15, 20252,318.002,380.002,289.002,357.002,357.001.64%433,327
Dec 12, 20252,365.002,379.002,300.002,319.002,319.00-0.17%370,911
Dec 11, 20252,405.002,420.002,292.002,323.002,323.00-3.45%611,726
Dec 10, 20252,450.002,520.002,366.002,406.002,406.00-1.84%729,300
Dec 9, 20252,505.002,520.002,416.002,451.002,451.00-2.16%484,054
Dec 5, 20252,630.002,720.002,492.002,505.002,505.00-4.30%739,224
Dec 4, 20252,725.002,767.502,610.002,617.502,617.50-3.68%879,623
Dec 3, 20252,655.002,727.502,550.002,717.502,717.504.32%1,419,978
Dec 2, 20252,675.002,765.002,580.002,605.002,605.00-2.43%1,683,441
Dec 1, 20252,690.002,690.002,500.002,670.002,670.003.79%445,902
Nov 28, 20252,600.002,682.502,540.002,572.502,572.50-0.58%690,229
Nov 27, 20252,602.502,680.002,575.002,587.502,587.50-0.86%254,992
Nov 26, 20252,400.002,620.002,360.002,610.002,610.009.53%1,091,829
Nov 25, 20252,270.002,392.002,219.002,383.002,383.005.68%493,845
Nov 21, 20252,300.002,365.002,190.002,255.002,255.00-4.89%324,147
Nov 20, 20252,400.002,472.002,308.002,371.002,371.00-0.67%503,446
Nov 19, 20252,320.002,450.002,320.002,387.002,387.000.51%506,381
Nov 18, 20252,280.002,400.002,220.002,375.002,375.002.72%807,071
Nov 17, 20252,445.002,510.002,300.002,312.002,312.00-4.93%538,049
Nov 14, 20252,360.002,468.002,265.002,432.002,432.004.02%560,388
Nov 13, 20252,475.002,475.002,280.002,338.002,338.00-3.15%564,313
Nov 12, 20252,448.002,505.002,400.002,414.002,414.00-1.47%474,792
Nov 11, 20252,470.002,570.002,414.002,450.002,450.00-0.93%517,714
Nov 10, 20252,395.002,550.002,390.002,473.002,473.003.65%1,124,955
Nov 7, 20252,425.002,450.002,225.002,386.002,386.00-1.61%1,101,373
Nov 6, 20252,555.002,592.502,395.002,425.002,425.00-5.00%791,882
Nov 5, 20252,570.002,680.002,486.002,552.502,552.50-3.50%1,563,158
Nov 4, 20252,650.002,700.002,502.502,645.002,645.00-0.28%1,307,569
Nov 3, 20252,500.002,680.002,413.002,652.502,652.505.99%2,483,188
Oct 31, 20252,205.002,595.002,205.002,502.502,502.509.57%2,642,366
Oct 30, 20252,380.002,420.002,231.002,284.002,284.00-3.47%1,526,611
Oct 29, 20252,123.002,410.002,123.002,366.002,366.0011.87%3,064,593
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