Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 1,660.00
-73.00 (-4.21%)
May 15, 2026, 4:59 PM BRT
BCBA:EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,735.00 | 1,761.00 | 1,659.00 | 1,667.00 | 1,667.00 | -3.81% | 717,636 |
| May 14, 2026 | 1,720.00 | 1,760.00 | 1,704.00 | 1,733.00 | 1,733.00 | 0.76% | 489,356 |
| May 13, 2026 | 1,780.00 | 1,810.00 | 1,715.00 | 1,720.00 | 1,720.00 | -3.91% | 550,514 |
| May 12, 2026 | 1,810.00 | 1,843.00 | 1,735.00 | 1,790.00 | 1,790.00 | -1.54% | 876,936 |
| May 11, 2026 | 1,770.00 | 1,830.00 | 1,739.00 | 1,818.00 | 1,818.00 | 3.53% | 609,080 |
| May 8, 2026 | 1,850.00 | 1,859.00 | 1,743.00 | 1,756.00 | 1,756.00 | -4.25% | 1,267,064 |
| May 7, 2026 | 1,910.00 | 1,910.00 | 1,822.00 | 1,834.00 | 1,834.00 | -3.98% | 1,152,280 |
| May 6, 2026 | 1,831.00 | 1,910.00 | 1,814.00 | 1,910.00 | 1,910.00 | 4.37% | 1,416,633 |
| May 5, 2026 | 1,830.00 | 1,869.00 | 1,781.00 | 1,830.00 | 1,830.00 | -0.27% | 1,080,137 |
| May 4, 2026 | 1,869.00 | 1,879.00 | 1,810.00 | 1,835.00 | 1,835.00 | -2.34% | 620,517 |
| Apr 30, 2026 | 1,890.00 | 1,918.00 | 1,810.00 | 1,879.00 | 1,879.00 | -0.53% | 1,003,093 |
| Apr 29, 2026 | 1,910.00 | 1,920.00 | 1,860.00 | 1,889.00 | 1,889.00 | -0.58% | 251,073 |
| Apr 28, 2026 | 1,895.00 | 1,916.00 | 1,870.00 | 1,900.00 | 1,900.00 | - | 561,097 |
| Apr 27, 2026 | 1,905.00 | 1,957.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.16% | 362,783 |
| Apr 24, 2026 | 1,877.00 | 1,930.00 | 1,850.00 | 1,903.00 | 1,903.00 | 1.49% | 349,413 |
| Apr 23, 2026 | 1,950.00 | 1,969.00 | 1,857.00 | 1,875.00 | 1,875.00 | -3.85% | 658,684 |
| Apr 22, 2026 | 2,020.00 | 2,052.00 | 1,948.00 | 1,950.00 | 1,950.00 | -3.70% | 1,151,980 |
| Apr 21, 2026 | 2,090.00 | 2,090.00 | 2,012.00 | 2,025.00 | 2,025.00 | -2.64% | 522,962 |
| Apr 20, 2026 | 1,983.00 | 2,091.00 | 1,950.00 | 2,080.00 | 2,080.00 | 4.89% | 1,168,181 |
| Apr 17, 2026 | 2,040.00 | 2,048.00 | 1,956.00 | 1,983.00 | 1,983.00 | -1.69% | 808,514 |
| Apr 16, 2026 | 2,010.00 | 2,040.00 | 1,975.00 | 2,017.00 | 2,017.00 | 0.35% | 487,042 |
| Apr 15, 2026 | 1,990.00 | 2,015.00 | 1,940.00 | 2,010.00 | 2,010.00 | 1.26% | 1,555,995 |
| Apr 14, 2026 | 2,120.00 | 2,120.00 | 1,978.00 | 1,985.00 | 1,985.00 | -4.06% | 1,293,779 |
| Apr 13, 2026 | 2,130.00 | 2,160.00 | 2,061.00 | 2,069.00 | 2,069.00 | -2.68% | 923,627 |
| Apr 10, 2026 | 2,215.00 | 2,228.00 | 2,123.00 | 2,126.00 | 2,126.00 | -2.92% | 626,646 |
| Apr 9, 2026 | 2,314.00 | 2,319.00 | 2,174.00 | 2,190.00 | 2,190.00 | -4.87% | 688,540 |
| Apr 8, 2026 | 2,335.00 | 2,345.00 | 2,274.00 | 2,302.00 | 2,302.00 | 2.13% | 642,174 |
| Apr 7, 2026 | 2,330.00 | 2,350.00 | 2,231.00 | 2,254.00 | 2,254.00 | -3.10% | 346,939 |
| Apr 6, 2026 | 2,305.00 | 2,340.00 | 2,208.00 | 2,326.00 | 2,326.00 | 1.00% | 2,159,110 |
| 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 |