Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 1,825.00
-65.00 (-3.44%)
Aug 14, 2026, 4:59 PM BRT
BCBA:EDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2,103.00 | 2,140.00 | 2,050.00 | 2,121.00 | 2,121.00 | 0.38% | 699,723 |
| Jul 30, 2026 | 1,970.00 | 2,150.00 | 1,970.00 | 2,113.00 | 2,113.00 | 3.94% | 545,195 |
| Jul 29, 2026 | 2,030.00 | 2,072.00 | 1,999.00 | 2,033.00 | 2,033.00 | 0.49% | 486,720 |
| Jul 28, 2026 | 2,091.00 | 2,100.00 | 2,001.00 | 2,023.00 | 2,023.00 | -3.21% | 370,322 |
| Jul 27, 2026 | 2,076.00 | 2,120.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.92% | 233,430 |
| Jul 24, 2026 | 2,150.00 | 2,150.00 | 2,062.00 | 2,071.00 | 2,071.00 | -1.99% | 281,122 |
| Jul 23, 2026 | 2,135.00 | 2,149.00 | 2,081.00 | 2,113.00 | 2,113.00 | -1.26% | 353,522 |
| Jul 22, 2026 | 2,090.00 | 2,148.00 | 2,071.00 | 2,140.00 | 2,140.00 | 2.44% | 642,628 |
| Jul 21, 2026 | 1,973.00 | 2,139.00 | 1,942.00 | 2,089.00 | 2,089.00 | 5.61% | 1,180,487 |
| Jul 20, 2026 | 1,944.00 | 1,999.00 | 1,926.00 | 1,978.00 | 1,978.00 | 1.75% | 146,721 |
| Jul 17, 2026 | 1,942.00 | 1,971.00 | 1,910.00 | 1,944.00 | 1,944.00 | 0.73% | 146,186 |
| Jul 16, 2026 | 2,003.00 | 2,029.00 | 1,913.00 | 1,930.00 | 1,930.00 | -3.84% | 405,541 |
| Jul 15, 2026 | 1,960.00 | 2,026.00 | 1,951.00 | 2,007.00 | 2,007.00 | 1.93% | 348,965 |
| Jul 14, 2026 | 1,940.00 | 1,990.00 | 1,940.00 | 1,969.00 | 1,969.00 | 1.18% | 206,448 |
| Jul 13, 2026 | 1,986.00 | 2,010.00 | 1,935.00 | 1,946.00 | 1,946.00 | -2.01% | 188,529 |
| Jul 10, 2026 | 1,941.00 | 1,997.00 | 1,915.00 | 1,986.00 | 1,986.00 | 2.69% | 77,844 |
| Jul 8, 2026 | 1,933.00 | 1,965.00 | 1,910.00 | 1,934.00 | 1,934.00 | 0.05% | 300,456 |
| Jul 7, 2026 | 1,996.00 | 2,029.00 | 1,922.00 | 1,933.00 | 1,933.00 | -3.40% | 387,665 |
| Jul 6, 2026 | 1,960.00 | 2,005.00 | 1,930.00 | 2,001.00 | 2,001.00 | 2.30% | 366,058 |
| Jul 3, 2026 | 1,930.00 | 1,961.00 | 1,921.00 | 1,956.00 | 1,956.00 | 1.45% | 65,077 |
| Jul 2, 2026 | 1,900.00 | 1,985.00 | 1,900.00 | 1,928.00 | 1,928.00 | 1.05% | 1,386,770 |
| Jul 1, 2026 | 1,960.00 | 1,980.00 | 1,896.00 | 1,908.00 | 1,908.00 | -2.30% | 430,657 |
| Jun 30, 2026 | 2,018.00 | 2,018.00 | 1,940.00 | 1,953.00 | 1,953.00 | -2.25% | 261,832 |
| Jun 29, 2026 | 1,900.00 | 2,010.00 | 1,900.00 | 1,998.00 | 1,998.00 | 5.66% | 429,748 |
| Jun 26, 2026 | 1,925.00 | 1,931.00 | 1,870.00 | 1,891.00 | 1,891.00 | -0.16% | 196,345 |
| Jun 25, 2026 | 1,890.00 | 1,915.00 | 1,859.00 | 1,894.00 | 1,894.00 | 0.91% | 268,917 |
| Jun 24, 2026 | 1,983.00 | 1,983.00 | 1,850.00 | 1,877.00 | 1,877.00 | -4.96% | 643,917 |
| Jun 23, 2026 | 2,020.00 | 2,040.00 | 1,967.00 | 1,975.00 | 1,975.00 | -3.09% | 570,834 |
| Jun 22, 2026 | 2,071.00 | 2,095.00 | 2,000.00 | 2,038.00 | 2,038.00 | -1.64% | 423,415 |
| Jun 19, 2026 | 2,101.00 | 2,101.00 | 2,052.00 | 2,072.00 | 2,072.00 | -1.47% | 93,500 |
| Jun 18, 2026 | 2,080.00 | 2,145.00 | 2,060.00 | 2,103.00 | 2,103.00 | 2.04% | 268,613 |
| Jun 17, 2026 | 2,060.00 | 2,140.00 | 2,036.00 | 2,061.00 | 2,061.00 | 0.63% | 815,948 |
| Jun 16, 2026 | 2,110.00 | 2,145.00 | 2,045.00 | 2,048.00 | 2,048.00 | -1.35% | 414,501 |
| Jun 12, 2026 | 2,140.00 | 2,167.00 | 2,062.00 | 2,076.00 | 2,076.00 | -2.85% | 677,898 |
| Jun 11, 2026 | 2,015.00 | 2,150.00 | 2,002.00 | 2,137.00 | 2,137.00 | 8.53% | 1,797,812 |
| Jun 10, 2026 | 2,000.00 | 2,020.00 | 1,945.00 | 1,969.00 | 1,969.00 | -0.51% | 479,751 |
| Jun 9, 2026 | 2,010.00 | 2,042.00 | 1,940.00 | 1,979.00 | 1,979.00 | 0.20% | 505,671 |
| Jun 8, 2026 | 1,951.00 | 2,030.00 | 1,951.00 | 1,975.00 | 1,975.00 | -0.05% | 392,440 |
| Jun 5, 2026 | 2,025.00 | 2,049.00 | 1,940.00 | 1,976.00 | 1,976.00 | -2.42% | 469,413 |
| Jun 4, 2026 | 2,034.00 | 2,069.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.10% | 584,318 |