Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 1,658.00
+32.00 (1.97%)
Oct 13, 2026, 4:59 PM BRT
BCBA:EDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,639.00 | 1,680.00 | 1,629.00 | 1,658.00 | 1,658.00 | 1.91% | 669,070 |
| Oct 9, 2026 | 1,614.00 | 1,674.00 | 1,600.00 | 1,627.00 | 1,627.00 | 0.31% | 789,823 |
| Oct 8, 2026 | 1,635.00 | 1,679.00 | 1,613.00 | 1,622.00 | 1,622.00 | -0.80% | 374,561 |
| Oct 7, 2026 | 1,690.00 | 1,690.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.92% | 225,787 |
| Oct 6, 2026 | 1,660.00 | 1,770.00 | 1,645.00 | 1,667.00 | 1,667.00 | -0.95% | 981,246 |
| Oct 5, 2026 | 1,650.00 | 1,690.00 | 1,639.00 | 1,683.00 | 1,683.00 | 4.15% | 1,313,497 |
| Oct 2, 2026 | 1,629.00 | 1,660.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.80% | 3,114,467 |
| Oct 1, 2026 | 1,670.00 | 1,700.00 | 1,623.00 | 1,629.00 | 1,629.00 | -3.61% | 712,458 |
| Sep 30, 2026 | 1,699.00 | 1,706.00 | 1,647.00 | 1,690.00 | 1,690.00 | 0.78% | 683,584 |
| Sep 29, 2026 | 1,627.00 | 1,685.00 | 1,627.00 | 1,677.00 | 1,677.00 | 2.19% | 925,531 |
| Sep 28, 2026 | 1,748.00 | 1,748.00 | 1,635.00 | 1,641.00 | 1,641.00 | -5.47% | 371,632 |
| Sep 25, 2026 | 1,818.00 | 1,818.00 | 1,730.00 | 1,736.00 | 1,736.00 | -3.18% | 525,967 |
| Sep 24, 2026 | 1,836.00 | 1,848.00 | 1,780.00 | 1,793.00 | 1,793.00 | -2.34% | 554,326 |
| Sep 23, 2026 | 1,881.00 | 1,892.00 | 1,825.00 | 1,836.00 | 1,836.00 | -2.08% | 332,945 |
| Sep 22, 2026 | 1,884.00 | 1,896.00 | 1,858.00 | 1,875.00 | 1,875.00 | -0.27% | 149,212 |
| Sep 21, 2026 | 1,900.00 | 1,904.00 | 1,865.00 | 1,880.00 | 1,880.00 | -0.05% | 188,248 |
| Sep 18, 2026 | 1,915.00 | 1,934.00 | 1,870.00 | 1,881.00 | 1,881.00 | -1.83% | 207,014 |
| Sep 17, 2026 | 1,888.00 | 1,950.00 | 1,888.00 | 1,916.00 | 1,916.00 | 1.38% | 234,339 |
| Sep 16, 2026 | 1,907.00 | 1,919.00 | 1,877.00 | 1,890.00 | 1,890.00 | -0.94% | 127,791 |
| Sep 15, 2026 | 1,963.00 | 1,963.00 | 1,900.00 | 1,908.00 | 1,908.00 | -1.40% | 154,621 |
| Sep 14, 2026 | 1,950.00 | 1,970.00 | 1,910.00 | 1,935.00 | 1,935.00 | -0.97% | 206,873 |
| Sep 11, 2026 | 1,993.00 | 2,010.00 | 1,945.00 | 1,954.00 | 1,954.00 | -2.10% | 176,785 |
| Sep 10, 2026 | 1,938.00 | 2,020.00 | 1,938.00 | 1,996.00 | 1,996.00 | 1.22% | 229,989 |
| Sep 9, 2026 | 1,979.00 | 1,997.00 | 1,935.00 | 1,972.00 | 1,972.00 | 0.72% | 152,210 |
| Sep 8, 2026 | 1,914.00 | 1,990.00 | 1,902.00 | 1,958.00 | 1,958.00 | 1.45% | 206,850 |
| Sep 7, 2026 | 1,952.00 | 1,980.00 | 1,875.00 | 1,930.00 | 1,930.00 | -0.41% | 43,710 |
| Sep 4, 2026 | 1,959.00 | 1,969.00 | 1,921.00 | 1,938.00 | 1,938.00 | -0.41% | 106,733 |
| Sep 3, 2026 | 1,978.00 | 2,015.00 | 1,925.00 | 1,946.00 | 1,946.00 | -1.12% | 441,901 |
| Sep 2, 2026 | 1,885.00 | 1,978.00 | 1,868.00 | 1,968.00 | 1,968.00 | 4.29% | 426,694 |
| Sep 1, 2026 | 1,900.00 | 1,930.00 | 1,832.00 | 1,887.00 | 1,887.00 | -0.05% | 334,648 |
| Aug 31, 2026 | 1,865.00 | 1,920.00 | 1,820.00 | 1,888.00 | 1,888.00 | 1.18% | 244,566 |
| Aug 28, 2026 | 1,890.00 | 1,912.00 | 1,840.00 | 1,866.00 | 1,866.00 | -1.06% | 265,148 |
| Aug 27, 2026 | 1,901.00 | 1,920.00 | 1,868.00 | 1,886.00 | 1,886.00 | -0.42% | 275,065 |
| Aug 26, 2026 | 1,895.00 | 1,925.00 | 1,887.00 | 1,894.00 | 1,894.00 | 0.05% | 344,112 |
| Aug 25, 2026 | 1,880.00 | 1,900.00 | 1,830.00 | 1,893.00 | 1,893.00 | 1.56% | 414,475 |
| Aug 24, 2026 | 1,780.00 | 1,879.00 | 1,759.00 | 1,864.00 | 1,864.00 | 5.01% | 554,053 |
| Aug 21, 2026 | 1,761.00 | 1,821.00 | 1,742.00 | 1,775.00 | 1,775.00 | 1.02% | 1,129,613 |
| Aug 20, 2026 | 1,765.00 | 1,790.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.57% | 312,576 |
| Aug 19, 2026 | 1,770.00 | 1,798.00 | 1,744.00 | 1,747.00 | 1,747.00 | -0.85% | 1,194,758 |
| Aug 18, 2026 | 1,825.00 | 1,844.00 | 1,752.00 | 1,762.00 | 1,762.00 | -3.66% | 347,812 |
| Aug 14, 2026 | 1,900.00 | 1,920.00 | 1,799.00 | 1,829.00 | 1,829.00 | -3.38% | 855,965 |
| Aug 13, 2026 | 1,845.00 | 1,925.00 | 1,811.00 | 1,893.00 | 1,893.00 | 4.82% | 972,951 |
| Aug 12, 2026 | 1,870.00 | 1,870.00 | 1,800.00 | 1,806.00 | 1,806.00 | -1.63% | 516,408 |
| Aug 11, 2026 | 1,945.00 | 1,984.00 | 1,801.00 | 1,836.00 | 1,836.00 | -3.87% | 1,170,804 |
| Aug 10, 2026 | 1,929.00 | 1,936.00 | 1,892.00 | 1,910.00 | 1,910.00 | -0.68% | 393,411 |
| Aug 7, 2026 | 1,970.00 | 1,980.00 | 1,907.00 | 1,923.00 | 1,923.00 | -1.59% | 556,191 |
| Aug 6, 2026 | 2,050.00 | 2,050.00 | 1,950.00 | 1,954.00 | 1,954.00 | -3.55% | 278,076 |
| Aug 5, 2026 | 2,008.00 | 2,034.00 | 1,981.00 | 2,026.00 | 2,026.00 | 1.30% | 350,697 |
| Aug 4, 2026 | 2,116.00 | 2,116.00 | 1,980.00 | 2,000.00 | 2,000.00 | -3.94% | 700,408 |
| Aug 3, 2026 | 2,129.00 | 2,160.00 | 2,073.00 | 2,082.00 | 2,082.00 | -1.84% | 258,503 |