Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina · Delayed Price · Currency is ARS 2,112.00
+152.00 (7.76%)
Jun 11, 2026, 11:41 AM BRT
BCBA:EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,060.00 | 2,100.00 | 2,015.00 | 2,027.00 | 2,027.00 | -2.17% | 322,872 |
| Jun 2, 2026 | 2,103.00 | 2,104.00 | 2,016.00 | 2,072.00 | 2,072.00 | -1.80% | 444,676 |
| Jun 1, 2026 | 2,080.00 | 2,150.00 | 2,040.00 | 2,110.00 | 2,110.00 | 2.33% | 1,164,728 |
| May 29, 2026 | 1,999.00 | 2,110.00 | 1,961.00 | 2,062.00 | 2,062.00 | 4.30% | 1,899,547 |
| May 28, 2026 | 1,955.00 | 2,015.00 | 1,871.00 | 1,977.00 | 1,977.00 | 0.61% | 1,184,031 |
| May 27, 2026 | 1,830.00 | 1,977.00 | 1,818.00 | 1,965.00 | 1,965.00 | 8.09% | 1,772,287 |
| May 26, 2026 | 1,807.00 | 1,851.00 | 1,788.00 | 1,818.00 | 1,818.00 | 0.89% | 749,056 |
| May 22, 2026 | 1,849.00 | 1,873.00 | 1,790.00 | 1,802.00 | 1,802.00 | -2.07% | 276,606 |
| May 21, 2026 | 1,797.00 | 1,849.00 | 1,772.00 | 1,840.00 | 1,840.00 | 1.94% | 1,316,556 |
| May 20, 2026 | 1,735.00 | 1,815.00 | 1,720.00 | 1,805.00 | 1,805.00 | 3.91% | 386,457 |
| May 19, 2026 | 1,748.00 | 1,769.00 | 1,720.00 | 1,737.00 | 1,737.00 | -1.98% | 499,890 |
| May 18, 2026 | 1,660.00 | 1,792.00 | 1,655.00 | 1,772.00 | 1,772.00 | 6.30% | 1,044,670 |
| May 15, 2026 | 1,735.00 | 1,761.00 | 1,659.00 | 1,667.00 | 1,667.00 | -3.92% | 717,636 |
| May 14, 2026 | 1,720.00 | 1,760.00 | 1,704.00 | 1,735.00 | 1,735.00 | 0.87% | 489,356 |
| May 13, 2026 | 1,780.00 | 1,810.00 | 1,715.00 | 1,720.00 | 1,720.00 | -3.86% | 550,514 |
| May 12, 2026 | 1,810.00 | 1,843.00 | 1,735.00 | 1,789.00 | 1,789.00 | -1.32% | 876,936 |
| May 11, 2026 | 1,770.00 | 1,830.00 | 1,739.00 | 1,813.00 | 1,813.00 | 3.36% | 609,080 |
| May 8, 2026 | 1,850.00 | 1,859.00 | 1,743.00 | 1,754.00 | 1,754.00 | -4.21% | 1,267,064 |
| May 7, 2026 | 1,910.00 | 1,910.00 | 1,822.00 | 1,831.00 | 1,831.00 | -3.17% | 1,152,280 |
| May 6, 2026 | 1,831.00 | 1,910.00 | 1,814.00 | 1,891.00 | 1,891.00 | 3.90% | 1,416,633 |
| May 5, 2026 | 1,830.00 | 1,869.00 | 1,781.00 | 1,820.00 | 1,820.00 | -0.33% | 1,080,137 |
| May 4, 2026 | 1,869.00 | 1,879.00 | 1,810.00 | 1,826.00 | 1,826.00 | -3.08% | 620,517 |
| Apr 30, 2026 | 1,890.00 | 1,918.00 | 1,810.00 | 1,884.00 | 1,884.00 | -0.32% | 1,003,093 |
| Apr 29, 2026 | 1,910.00 | 1,920.00 | 1,860.00 | 1,890.00 | 1,890.00 | -0.53% | 251,073 |
| Apr 28, 2026 | 1,895.00 | 1,916.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.32% | 561,097 |
| Apr 27, 2026 | 1,905.00 | 1,957.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.58% | 362,783 |
| Apr 24, 2026 | 1,877.00 | 1,930.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1.82% | 349,413 |
| Apr 23, 2026 | 1,950.00 | 1,969.00 | 1,857.00 | 1,871.00 | 1,871.00 | -4.05% | 658,684 |
| Apr 22, 2026 | 2,020.00 | 2,052.00 | 1,948.00 | 1,950.00 | 1,950.00 | -3.37% | 1,151,980 |
| Apr 21, 2026 | 2,090.00 | 2,090.00 | 2,012.00 | 2,018.00 | 2,018.00 | -3.17% | 522,962 |
| Apr 20, 2026 | 1,983.00 | 2,091.00 | 1,950.00 | 2,084.00 | 2,084.00 | 5.36% | 1,168,181 |
| Apr 17, 2026 | 2,040.00 | 2,048.00 | 1,956.00 | 1,978.00 | 1,978.00 | -1.98% | 808,514 |
| Apr 16, 2026 | 2,010.00 | 2,040.00 | 1,975.00 | 2,018.00 | 2,018.00 | 0.40% | 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 |