Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 2,303.00
+54.00 (2.40%)
Apr 1, 2026, 4:59 PM BRT
BCBA:EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,250.00 | 2,326.00 | 2,125.00 | 2,303.00 | 2,303.00 | 2.40% | 2,592,545 |
| Mar 31, 2026 | 2,100.00 | 2,262.00 | 2,065.00 | 2,249.00 | 2,249.00 | 8.44% | 1,762,786 |
| Mar 30, 2026 | 2,047.00 | 2,120.00 | 2,036.00 | 2,074.00 | 2,074.00 | 1.67% | 244,490 |
| Mar 27, 2026 | 2,044.00 | 2,192.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.10% | 2,182,587 |
| Mar 26, 2026 | 2,093.00 | 2,094.00 | 1,960.00 | 2,042.00 | 2,042.00 | -2.25% | 1,073,645 |
| Mar 25, 2026 | 2,190.00 | 2,190.00 | 2,064.00 | 2,089.00 | 2,089.00 | -3.15% | 702,869 |
| Mar 23, 2026 | 2,067.00 | 2,175.00 | 2,001.00 | 2,157.00 | 2,157.00 | 5.27% | 235,852 |
| Mar 20, 2026 | 2,122.00 | 2,166.00 | 2,020.00 | 2,049.00 | 2,049.00 | -3.30% | 1,101,404 |
| Mar 19, 2026 | 1,996.00 | 2,144.00 | 1,964.00 | 2,119.00 | 2,119.00 | 5.79% | 1,330,082 |
| Mar 18, 2026 | 1,980.00 | 2,019.00 | 1,920.00 | 2,003.00 | 2,003.00 | 3.09% | 294,418 |
| Mar 17, 2026 | 1,882.00 | 1,953.00 | 1,880.00 | 1,943.00 | 1,943.00 | 3.08% | 373,877 |
| Mar 16, 2026 | 1,918.00 | 1,950.00 | 1,865.00 | 1,885.00 | 1,885.00 | -2.28% | 555,401 |
| Mar 13, 2026 | 2,031.00 | 2,031.00 | 1,899.00 | 1,929.00 | 1,929.00 | -3.60% | 625,622 |
| Mar 12, 2026 | 2,024.00 | 2,080.00 | 1,966.00 | 2,001.00 | 2,001.00 | -1.23% | 275,660 |
| Mar 11, 2026 | 1,975.00 | 2,064.00 | 1,955.00 | 2,026.00 | 2,026.00 | 2.58% | 445,545 |
| Mar 10, 2026 | 1,880.00 | 2,042.00 | 1,865.00 | 1,975.00 | 1,975.00 | 5.00% | 674,530 |
| Mar 9, 2026 | 1,870.00 | 1,940.00 | 1,841.00 | 1,881.00 | 1,881.00 | -0.42% | 511,741 |
| Mar 6, 2026 | 1,890.00 | 1,950.00 | 1,856.00 | 1,889.00 | 1,889.00 | 1.18% | 344,423 |
| Mar 5, 2026 | 1,915.00 | 1,940.00 | 1,860.00 | 1,867.00 | 1,867.00 | -1.89% | 308,519 |
| Mar 4, 2026 | 1,930.00 | 1,977.00 | 1,884.00 | 1,903.00 | 1,903.00 | -1.40% | 231,480 |
| Mar 3, 2026 | 1,992.00 | 1,995.00 | 1,840.00 | 1,930.00 | 1,930.00 | -3.60% | 340,959 |
| Mar 2, 2026 | 1,840.00 | 2,010.00 | 1,750.00 | 2,002.00 | 2,002.00 | 9.28% | 2,803,783 |
| Feb 27, 2026 | 1,980.00 | 2,010.00 | 1,820.00 | 1,832.00 | 1,832.00 | -6.63% | 641,243 |
| Feb 26, 2026 | 2,010.00 | 2,050.00 | 1,930.00 | 1,962.00 | 1,962.00 | -2.19% | 184,899 |
| Feb 25, 2026 | 2,000.00 | 2,033.00 | 1,960.00 | 2,006.00 | 2,006.00 | -0.05% | 264,707 |
| Feb 24, 2026 | 2,010.00 | 2,020.00 | 1,911.00 | 2,007.00 | 2,007.00 | 3.56% | 364,102 |
| Feb 23, 2026 | 2,009.00 | 2,100.00 | 1,910.00 | 1,938.00 | 1,938.00 | -3.53% | 501,295 |
| Feb 20, 2026 | 2,004.00 | 2,110.00 | 2,004.00 | 2,009.00 | 2,009.00 | -1.37% | 733,046 |
| Feb 19, 2026 | 1,990.00 | 2,075.00 | 1,953.00 | 2,037.00 | 2,037.00 | 2.88% | 404,177 |
| Feb 18, 2026 | 2,081.00 | 2,127.00 | 1,970.00 | 1,980.00 | 1,980.00 | -4.90% | 715,001 |
| Feb 13, 2026 | 2,090.00 | 2,180.00 | 2,065.00 | 2,082.00 | 2,082.00 | -1.65% | 272,758 |
| Feb 12, 2026 | 2,245.00 | 2,245.00 | 2,080.00 | 2,117.00 | 2,117.00 | -4.12% | 440,413 |
| Feb 11, 2026 | 2,170.00 | 2,280.00 | 2,130.00 | 2,208.00 | 2,208.00 | 0.55% | 583,520 |
| Feb 10, 2026 | 2,191.00 | 2,260.00 | 2,091.00 | 2,196.00 | 2,196.00 | -0.05% | 1,559,466 |
| Feb 9, 2026 | 2,100.00 | 2,210.00 | 2,034.00 | 2,197.00 | 2,197.00 | 5.27% | 1,533,740 |
| Feb 6, 2026 | 2,015.00 | 2,100.00 | 2,015.00 | 2,087.00 | 2,087.00 | 3.47% | 375,254 |
| Feb 5, 2026 | 2,078.00 | 2,092.00 | 2,000.00 | 2,017.00 | 2,017.00 | -2.04% | 513,673 |
| Feb 4, 2026 | 2,168.00 | 2,195.00 | 2,015.00 | 2,059.00 | 2,059.00 | -3.11% | 1,410,004 |
| Feb 3, 2026 | 2,241.00 | 2,270.00 | 2,103.00 | 2,125.00 | 2,125.00 | -5.30% | 676,631 |
| Feb 2, 2026 | 2,355.00 | 2,355.00 | 2,226.00 | 2,244.00 | 2,244.00 | -4.59% | 334,557 |
| Jan 30, 2026 | 2,338.00 | 2,399.00 | 2,290.00 | 2,352.00 | 2,352.00 | 0.68% | 501,241 |
| Jan 29, 2026 | 2,450.00 | 2,450.00 | 2,290.00 | 2,336.00 | 2,336.00 | -2.59% | 593,919 |
| Jan 28, 2026 | 2,458.00 | 2,540.00 | 2,355.00 | 2,398.00 | 2,398.00 | -2.64% | 766,190 |
| Jan 27, 2026 | 2,315.00 | 2,470.00 | 2,315.00 | 2,463.00 | 2,463.00 | 6.58% | 737,239 |
| Jan 26, 2026 | 2,280.00 | 2,400.00 | 2,215.00 | 2,311.00 | 2,311.00 | 3.08% | 1,344,202 |
| Jan 23, 2026 | 2,295.00 | 2,373.00 | 2,230.00 | 2,242.00 | 2,242.00 | -4.07% | 691,785 |
| Jan 22, 2026 | 2,300.00 | 2,400.00 | 2,250.00 | 2,337.00 | 2,337.00 | 1.87% | 790,472 |
| Jan 21, 2026 | 2,080.00 | 2,308.00 | 2,060.00 | 2,294.00 | 2,294.00 | 11.47% | 1,632,588 |
| Jan 20, 2026 | 2,025.00 | 2,083.00 | 1,980.00 | 2,058.00 | 2,058.00 | 0.98% | 407,303 |
| Jan 19, 2026 | 2,049.00 | 2,086.00 | 2,015.00 | 2,038.00 | 2,038.00 | -0.10% | 75,998 |