Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDND)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.195
-0.020 (-1.65%)
At close: Sep 23, 2026
BCBA:EDND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |