Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDND)
Argentina · Delayed Price · Currency is ARS · Price in USD 0.8180
-0.0140 (-1.68%)
At close: Nov 2, 2026
BCBA:EDND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -1.68% | 16,024 |
| Oct 30, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -4.26% | 13,295 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.77% | 9,387 |
| Oct 28, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.48% | 4,667 |
| Oct 27, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.44% | 12,908 |
| Oct 26, 2026 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -3.81% | 33,993 |
| Oct 23, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.47% | 17,623 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.70% | 16,361 |
| Oct 21, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 6,359 |
| Oct 20, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 6,864 |
| Oct 19, 2026 | 1.07 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 13,702 |
| Oct 16, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 8,868 |
| Oct 15, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 8,430 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 8,379 |
| Oct 13, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 4,282 |
| Oct 9, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.47% | 14,078 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 11,967 |
| Oct 7, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 18,233 |
| Oct 6, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | - | 12,820 |
| Oct 5, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | 2.86% | 8,182 |
| Oct 2, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 3,008 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 16,838 |
| Sep 30, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 1.40% | 30,198 |
| Sep 29, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 1.42% | 10,259 |
| Sep 28, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 4,427 |
| Sep 25, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 44,401 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.26% | 6,143 |
| Sep 23, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.65% | 14,799 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 12,686 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 19,997 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 9,550 |
| Sep 17, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 1.21% | 14,719 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 36,588 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.20% | 4,153 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 57,188 |
| Sep 11, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 17,877 |
| Sep 10, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 0.39% | 22,430 |
| Sep 9, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 14,585 |
| Sep 8, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 1.19% | 22,897 |
| Sep 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 6,442 |
| Sep 4, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 21,668 |
| Sep 3, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 0.39% | 80,072 |
| Sep 2, 2026 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 2.83% | 44,961 |
| Sep 1, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 43,155 |
| Aug 31, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 1.65% | 37,332 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.22% | 9,248 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 2,870 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 96,582 |
| Aug 25, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 19,831 |
| Aug 24, 2026 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 6.14% | 7,708 |