Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDND)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.205
-0.045 (-3.60%)
At close: Aug 14, 2026
BCBA:EDND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.49% | 40,481 |
| Aug 12, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -2.07% | 15,700 |
| Aug 11, 2026 | 1.27 | 1.31 | 1.18 | 1.21 | 1.21 | -3.59% | 71,777 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -1.18% | 13,715 |
| Aug 7, 2026 | 1.31 | 1.34 | 1.25 | 1.27 | 1.27 | -3.05% | 34,781 |
| Aug 6, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.24% | 10,913 |
| Aug 5, 2026 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 1.52% | 9,784 |
| Aug 4, 2026 | 1.39 | 1.41 | 1.31 | 1.32 | 1.32 | -3.30% | 38,251 |
| Aug 3, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.85% | 5,089 |
| Jul 31, 2026 | 1.41 | 1.42 | 1.34 | 1.41 | 1.41 | -0.35% | 9,378 |
| Jul 30, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 4.83% | 63,483 |
| Jul 29, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.13% | 5,980 |
| Jul 28, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 21,205 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 13,408 |
| Jul 24, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -3.23% | 7,759 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -1.06% | 16,806 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 1.81% | 15,687 |
| Jul 21, 2026 | 1.29 | 1.41 | 1.29 | 1.39 | 1.39 | 6.95% | 75,013 |
| Jul 20, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.57% | 10,074 |
| Jul 17, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | - | 8,931 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.77% | 11,123 |
| Jul 15, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 27,539 |
| Jul 14, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.95% | 5,589 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 4,122 |
| Jul 10, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.95% | 10,589 |
| Jul 8, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 1.18% | 8,869 |
| Jul 7, 2026 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -3.42% | 15,387 |
| Jul 6, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 2.73% | 19,792 |
| Jul 3, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.99% | 1,195 |
| Jul 2, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 28,160 |
| Jul 1, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 43,680 |
| Jun 30, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -2.66% | 11,099 |
| Jun 29, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.54% | 16,455 |
| Jun 26, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 1.20% | 4,930 |
| Jun 25, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 1.62% | 15,538 |
| Jun 24, 2026 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -5.73% | 4,614 |
| Jun 23, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 4,634 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.55% | 8,550 |
| Jun 19, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -2.08% | 2,277 |
| Jun 18, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 1.05% | 21,809 |
| Jun 17, 2026 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 0.71% | 4,094 |
| Jun 16, 2026 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -1.05% | 7,351 |
| Jun 12, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 23,475 |
| Jun 11, 2026 | 1.38 | 1.48 | 1.37 | 1.48 | 1.48 | 8.42% | 61,157 |
| Jun 10, 2026 | 1.35 | 1.40 | 1.28 | 1.37 | 1.37 | 1.11% | 11,522 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 5,367 |
| Jun 8, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 6,668 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -4.29% | 13,464 |
| Jun 4, 2026 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 5,641 |
| Jun 3, 2026 | 1.42 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 27,042 |