Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
31.78
+1.17 (3.82%)
Jun 6, 2025, 4:00 PM - Market closed
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.86 | 32.30 | 30.18 | 31.78 | 31.78 | 3.82% | 67,675 |
| Jun 5, 2025 | 30.88 | 31.11 | 30.23 | 30.61 | 30.61 | 0.33% | 108,751 |
| Jun 4, 2025 | 32.01 | 32.88 | 29.60 | 30.51 | 30.51 | -5.92% | 129,310 |
| Jun 3, 2025 | 32.05 | 33.09 | 30.06 | 32.43 | 32.43 | 0.37% | 45,368 |
| Jun 2, 2025 | 33.08 | 33.48 | 32.27 | 32.31 | 32.31 | -2.21% | 68,429 |
| May 30, 2025 | 33.62 | 34.16 | 32.51 | 33.04 | 33.04 | -1.87% | 222,069 |
| May 29, 2025 | 36.13 | 37.08 | 33.51 | 33.67 | 33.67 | -5.90% | 85,458 |
| May 28, 2025 | 35.29 | 36.74 | 33.18 | 35.78 | 35.78 | 0.68% | 130,330 |
| May 27, 2025 | 36.97 | 37.18 | 35.31 | 35.54 | 35.54 | -2.39% | 106,823 |
| May 23, 2025 | 34.76 | 36.43 | 34.11 | 36.41 | 36.41 | 1.36% | 49,592 |
| May 22, 2025 | 35.65 | 36.66 | 34.18 | 35.92 | 35.92 | 0.25% | 84,741 |
| May 21, 2025 | 37.03 | 37.80 | 35.70 | 35.83 | 35.83 | -3.00% | 106,811 |
| May 20, 2025 | 36.11 | 38.10 | 35.35 | 36.94 | 36.94 | 2.73% | 181,081 |
| May 19, 2025 | 33.99 | 36.54 | 33.99 | 35.96 | 35.96 | 5.42% | 158,088 |
| May 16, 2025 | 35.12 | 35.40 | 33.34 | 34.11 | 34.11 | -4.13% | 162,130 |
| May 15, 2025 | 35.40 | 36.35 | 32.60 | 35.58 | 35.58 | -0.73% | 341,127 |
| May 14, 2025 | 36.28 | 36.89 | 34.68 | 35.84 | 35.84 | 0.08% | 79,337 |
| May 13, 2025 | 33.73 | 36.44 | 32.35 | 35.81 | 35.81 | 5.60% | 98,512 |
| May 12, 2025 | 33.11 | 34.78 | 32.10 | 33.91 | 33.91 | 5.41% | 178,222 |
| May 9, 2025 | 29.88 | 32.45 | 29.88 | 32.17 | 32.17 | 6.35% | 143,027 |
| May 8, 2025 | 30.64 | 30.67 | 29.34 | 30.25 | 30.25 | 0.33% | 109,818 |
| May 7, 2025 | 30.43 | 30.77 | 29.85 | 30.15 | 30.15 | -1.53% | 99,897 |
| May 6, 2025 | 28.34 | 30.64 | 28.12 | 30.62 | 30.62 | 6.06% | 63,255 |
| May 5, 2025 | 29.42 | 30.11 | 28.67 | 28.87 | 28.87 | -2.89% | 90,553 |
| May 2, 2025 | 30.04 | 30.15 | 29.56 | 29.73 | 29.73 | 0.54% | 29,830 |
| May 1, 2025 | 30.57 | 30.60 | 29.08 | 29.57 | 29.57 | -2.18% | 48,976 |
| Apr 30, 2025 | 31.32 | 31.32 | 29.83 | 30.23 | 30.23 | -4.73% | 83,603 |
| Apr 29, 2025 | 30.84 | 31.88 | 30.24 | 31.73 | 31.73 | 2.16% | 87,729 |
| Apr 28, 2025 | 31.95 | 32.53 | 30.39 | 31.06 | 31.06 | -1.74% | 66,951 |
| Apr 25, 2025 | 31.52 | 33.00 | 31.29 | 31.61 | 31.61 | -0.82% | 41,240 |
| Apr 24, 2025 | 33.63 | 33.99 | 31.57 | 31.87 | 31.87 | -5.90% | 111,434 |
| Apr 23, 2025 | 34.04 | 34.52 | 33.13 | 33.87 | 33.87 | 3.17% | 123,212 |
| Apr 22, 2025 | 32.99 | 34.04 | 32.00 | 32.83 | 32.83 | 0.89% | 287,846 |
| Apr 21, 2025 | 33.66 | 34.43 | 31.96 | 32.54 | 32.54 | -3.33% | 85,431 |
| Apr 17, 2025 | 33.85 | 34.99 | 33.53 | 33.66 | 33.66 | 0.21% | 58,982 |
| Apr 16, 2025 | 32.32 | 34.08 | 32.32 | 33.59 | 33.59 | 3.51% | 112,848 |
| Apr 15, 2025 | 31.78 | 32.93 | 31.56 | 32.45 | 32.45 | 1.98% | 248,269 |
| Apr 14, 2025 | 30.34 | 34.65 | 30.34 | 31.82 | 31.82 | 10.72% | 422,249 |
| Apr 11, 2025 | 26.51 | 29.35 | 25.45 | 28.74 | 28.74 | 12.79% | 249,707 |
| Apr 10, 2025 | 26.27 | 26.54 | 23.88 | 25.48 | 25.48 | -6.43% | 169,170 |
| Apr 9, 2025 | 24.01 | 27.99 | 22.23 | 27.23 | 27.23 | 13.13% | 168,062 |
| Apr 8, 2025 | 26.01 | 26.68 | 23.49 | 24.07 | 24.07 | -4.67% | 193,016 |
| Apr 7, 2025 | 24.97 | 27.13 | 23.18 | 25.25 | 25.25 | -5.22% | 142,504 |
| Apr 4, 2025 | 29.08 | 29.08 | 25.54 | 26.64 | 26.64 | -10.36% | 124,996 |
| Apr 3, 2025 | 29.00 | 30.08 | 29.00 | 29.72 | 29.72 | -1.91% | 106,195 |
| Apr 2, 2025 | 31.16 | 31.28 | 30.15 | 30.30 | 30.30 | -2.88% | 42,048 |
| Apr 1, 2025 | 30.50 | 31.89 | 30.13 | 31.20 | 31.20 | 2.16% | 82,942 |
| Mar 31, 2025 | 30.77 | 30.83 | 29.50 | 30.54 | 30.54 | -2.61% | 66,730 |
| Mar 28, 2025 | 31.77 | 32.35 | 31.07 | 31.36 | 31.36 | -2.37% | 60,898 |
| Mar 27, 2025 | 33.73 | 34.07 | 31.87 | 32.12 | 32.12 | -2.31% | 100,419 |