Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,352.00
+16.00 (0.68%)
At close: Jan 30, 2026

BCBA:EDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,338.002,399.002,290.002,352.002,352.000.68%501,241
Jan 29, 20262,450.002,450.002,290.002,336.002,336.00-2.59%593,919
Jan 28, 20262,458.002,540.002,355.002,398.002,398.00-2.64%766,190
Jan 27, 20262,315.002,470.002,315.002,463.002,463.006.58%737,239
Jan 26, 20262,280.002,400.002,215.002,311.002,311.003.08%1,344,202
Jan 23, 20262,295.002,373.002,230.002,242.002,242.00-4.07%691,785
Jan 22, 20262,300.002,400.002,250.002,337.002,337.001.87%790,472
Jan 21, 20262,080.002,308.002,060.002,294.002,294.0011.47%1,632,588
Jan 20, 20262,025.002,083.001,980.002,058.002,058.000.98%407,303
Jan 19, 20262,049.002,086.002,015.002,038.002,038.00-0.10%75,998
Jan 16, 20262,000.002,100.001,995.002,040.002,040.001.59%577,682
Jan 15, 20262,035.002,089.001,970.002,008.002,008.00-0.94%649,815
Jan 14, 20262,152.002,200.002,015.002,027.002,027.00-6.03%1,196,512
Jan 13, 20262,210.002,240.002,145.002,157.002,157.00-2.57%494,804
Jan 12, 20262,220.002,271.002,162.002,214.002,214.00-0.23%313,989
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