Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 1,188.00
-28.00 (-2.30%)
Oct 3, 2025, 4:59 PM BRT
BCBA:EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,225.00 | 1,260.00 | 1,162.00 | 1,191.00 | 1,191.00 | -2.06% | 858,868 |
| Oct 2, 2025 | 1,175.00 | 1,220.00 | 1,137.00 | 1,216.00 | 1,216.00 | 3.75% | 1,076,417 |
| Oct 1, 2025 | 1,190.00 | 1,230.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.60% | 527,242 |
| Sep 30, 2025 | 1,218.00 | 1,218.00 | 1,160.00 | 1,191.00 | 1,191.00 | -1.49% | 1,454,693 |
| Sep 29, 2025 | 1,219.00 | 1,244.00 | 1,190.00 | 1,209.00 | 1,209.00 | -0.17% | 387,781 |
| Sep 26, 2025 | 1,220.00 | 1,280.00 | 1,200.00 | 1,211.00 | 1,211.00 | -2.57% | 654,960 |
| Sep 25, 2025 | 1,350.00 | 1,350.00 | 1,230.00 | 1,243.00 | 1,243.00 | -6.54% | 499,655 |
| Sep 24, 2025 | 1,355.00 | 1,427.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.37% | 1,761,668 |
| Sep 23, 2025 | 1,330.00 | 1,397.00 | 1,273.00 | 1,335.00 | 1,335.00 | 0.98% | 2,242,002 |
| Sep 22, 2025 | 1,225.00 | 1,325.00 | 1,206.00 | 1,322.00 | 1,322.00 | 12.41% | 2,135,452 |
| Sep 19, 2025 | 1,179.00 | 1,210.00 | 1,158.00 | 1,176.00 | 1,176.00 | 0.86% | 1,025,896 |
| Sep 18, 2025 | 1,222.00 | 1,245.00 | 1,137.00 | 1,166.00 | 1,166.00 | -6.27% | 1,546,636 |
| Sep 17, 2025 | 1,270.00 | 1,283.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.27% | 361,068 |
| Sep 16, 2025 | 1,255.00 | 1,289.00 | 1,231.00 | 1,260.00 | 1,260.00 | 2.02% | 731,194 |
| Sep 15, 2025 | 1,255.00 | 1,285.00 | 1,206.00 | 1,235.00 | 1,235.00 | -1.04% | 428,303 |
| Sep 12, 2025 | 1,310.00 | 1,310.00 | 1,210.00 | 1,248.00 | 1,248.00 | -3.78% | 773,369 |
| Sep 11, 2025 | 1,358.00 | 1,388.00 | 1,291.00 | 1,297.00 | 1,297.00 | -4.00% | 769,554 |
| Sep 10, 2025 | 1,300.00 | 1,358.00 | 1,268.00 | 1,351.00 | 1,351.00 | 7.31% | 1,052,631 |
| Sep 9, 2025 | 1,280.00 | 1,322.00 | 1,245.00 | 1,259.00 | 1,259.00 | 0.08% | 1,493,713 |
| Sep 8, 2025 | 1,380.00 | 1,380.00 | 1,255.00 | 1,258.00 | 1,258.00 | -16.96% | 1,505,768 |
| Sep 5, 2025 | 1,450.00 | 1,520.00 | 1,435.00 | 1,515.00 | 1,515.00 | 2.36% | 984,492 |
| Sep 4, 2025 | 1,420.00 | 1,495.00 | 1,415.00 | 1,480.00 | 1,480.00 | 4.59% | 760,026 |
| Sep 3, 2025 | 1,430.00 | 1,485.00 | 1,380.00 | 1,415.00 | 1,415.00 | -1.05% | 1,588,314 |
| Sep 2, 2025 | 1,440.00 | 1,460.00 | 1,360.00 | 1,430.00 | 1,430.00 | 1.42% | 1,808,637 |
| Sep 1, 2025 | 1,455.00 | 1,475.00 | 1,385.00 | 1,410.00 | 1,410.00 | -3.09% | 741,738 |
| Aug 29, 2025 | 1,500.00 | 1,520.00 | 1,450.00 | 1,455.00 | 1,455.00 | -3.00% | 576,558 |
| Aug 28, 2025 | 1,470.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,500.00 | 4.53% | 799,790 |
| Aug 27, 2025 | 1,480.00 | 1,495.00 | 1,430.00 | 1,435.00 | 1,435.00 | -3.04% | 514,744 |
| Aug 26, 2025 | 1,495.00 | 1,515.00 | 1,410.00 | 1,480.00 | 1,480.00 | 0.68% | 1,158,448 |
| Aug 25, 2025 | 1,585.00 | 1,590.00 | 1,445.00 | 1,470.00 | 1,470.00 | -6.67% | 3,007,750 |
| Aug 22, 2025 | 1,620.00 | 1,670.00 | 1,565.00 | 1,575.00 | 1,575.00 | -2.48% | 1,014,205 |
| Aug 21, 2025 | 1,640.00 | 1,670.00 | 1,595.00 | 1,615.00 | 1,615.00 | 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 |