Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDND)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.275
+0.005 (0.39%)
At close: Sep 3, 2026
BCBA:EDND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 19,678 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -4.13% | 21,772 |
| Aug 19, 2026 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 11,702 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -3.73% | 7,365 |
| Aug 14, 2026 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -3.60% | 19,361 |
| 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 |