Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
30.44
-0.93 (-2.95%)
Mar 31, 2025, 3:32 PM EDT - Market open
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 34.94 | 35.20 | 32.88 | 32.88 | 32.88 | -4.78% | 58,689 |
| Mar 25, 2025 | 33.43 | 34.76 | 33.43 | 34.53 | 34.53 | 2.55% | 72,169 |
| Mar 24, 2025 | 34.24 | 34.78 | 32.93 | 33.67 | 33.67 | 1.75% | 189,778 |
| Mar 21, 2025 | 31.20 | 33.44 | 31.20 | 33.09 | 33.09 | 3.50% | 89,905 |
| Mar 20, 2025 | 31.96 | 32.61 | 31.43 | 31.97 | 31.97 | -0.87% | 67,622 |
| Mar 19, 2025 | 31.52 | 32.50 | 31.01 | 32.25 | 32.25 | 5.53% | 73,959 |
| Mar 18, 2025 | 32.78 | 32.87 | 30.46 | 30.56 | 30.56 | -8.15% | 112,162 |
| Mar 17, 2025 | 33.73 | 34.23 | 32.62 | 33.27 | 33.27 | 0.06% | 89,390 |
| Mar 14, 2025 | 31.85 | 33.28 | 31.85 | 33.25 | 33.25 | 4.49% | 97,141 |
| Mar 13, 2025 | 33.40 | 34.09 | 31.63 | 31.82 | 31.82 | -5.41% | 84,815 |
| Mar 12, 2025 | 32.45 | 33.64 | 31.88 | 33.64 | 33.64 | 5.55% | 170,698 |
| Mar 11, 2025 | 31.73 | 33.48 | 30.59 | 31.87 | 31.87 | -1.45% | 134,528 |
| Mar 10, 2025 | 35.50 | 35.97 | 31.54 | 32.34 | 32.34 | -10.54% | 175,716 |
| Mar 7, 2025 | 34.95 | 36.48 | 33.57 | 36.15 | 36.15 | 4.24% | 145,742 |
| Mar 6, 2025 | 34.77 | 35.56 | 33.93 | 34.68 | 34.68 | -1.90% | 103,281 |
| Mar 5, 2025 | 34.29 | 35.35 | 33.70 | 35.35 | 35.35 | 2.61% | 64,750 |
| Mar 4, 2025 | 34.14 | 35.23 | 33.24 | 34.45 | 34.45 | 0.17% | 79,191 |
| Mar 3, 2025 | 35.13 | 37.01 | 33.64 | 34.39 | 34.39 | -0.49% | 162,067 |
| Feb 28, 2025 | 33.18 | 34.90 | 33.16 | 34.56 | 34.56 | - | 106,308 |
| Feb 27, 2025 | 36.67 | 36.67 | 34.10 | 34.56 | 34.56 | -3.79% | 91,193 |
| Feb 26, 2025 | 36.14 | 37.00 | 35.59 | 35.92 | 35.92 | 0.08% | 55,426 |
| Feb 25, 2025 | 35.70 | 36.15 | 34.24 | 35.89 | 35.89 | -1.32% | 157,652 |
| Feb 24, 2025 | 37.08 | 37.31 | 35.61 | 36.37 | 36.37 | -1.06% | 103,798 |
| Feb 21, 2025 | 38.19 | 38.64 | 36.40 | 36.76 | 36.76 | -3.74% | 283,984 |
| Feb 20, 2025 | 38.39 | 38.60 | 37.40 | 38.19 | 38.19 | -0.65% | 167,428 |
| Feb 19, 2025 | 39.47 | 40.00 | 38.30 | 38.44 | 38.44 | -2.56% | 91,621 |
| Feb 18, 2025 | 37.90 | 40.26 | 37.77 | 39.45 | 39.45 | -0.78% | 154,583 |
| Feb 14, 2025 | 39.78 | 39.97 | 38.72 | 39.76 | 39.76 | -0.23% | 88,411 |
| Feb 13, 2025 | 38.44 | 40.03 | 38.26 | 39.85 | 39.85 | 3.45% | 184,909 |
| Feb 12, 2025 | 36.09 | 39.36 | 35.86 | 38.52 | 38.52 | 4.11% | 174,297 |
| Feb 11, 2025 | 39.12 | 39.12 | 36.67 | 37.00 | 37.00 | -6.38% | 404,300 |
| Feb 10, 2025 | 38.67 | 39.90 | 38.58 | 39.52 | 39.52 | 2.94% | 146,168 |
| Feb 7, 2025 | 40.34 | 40.34 | 37.61 | 38.39 | 38.39 | -4.43% | 236,537 |
| Feb 6, 2025 | 38.57 | 40.64 | 38.57 | 40.17 | 40.17 | 4.28% | 263,803 |
| Feb 5, 2025 | 40.00 | 40.00 | 37.55 | 38.52 | 38.52 | -3.09% | 193,521 |
| Feb 4, 2025 | 38.76 | 40.22 | 38.49 | 39.75 | 39.75 | 4.36% | 198,119 |
| Feb 3, 2025 | 37.56 | 38.48 | 36.32 | 38.09 | 38.09 | -2.53% | 132,317 |
| Jan 31, 2025 | 39.43 | 39.54 | 38.21 | 39.08 | 39.08 | -0.59% | 185,345 |
| Jan 30, 2025 | 39.27 | 39.99 | 38.89 | 39.31 | 39.31 | 1.63% | 254,944 |
| Jan 29, 2025 | 37.42 | 39.20 | 37.17 | 38.68 | 38.68 | 2.03% | 386,721 |
| Jan 28, 2025 | 37.35 | 38.01 | 35.34 | 37.91 | 37.91 | 2.93% | 363,088 |
| Jan 27, 2025 | 34.98 | 37.14 | 34.66 | 36.83 | 36.83 | 1.74% | 301,960 |
| Jan 24, 2025 | 37.55 | 38.15 | 35.92 | 36.20 | 36.20 | 0.22% | 234,871 |
| Jan 23, 2025 | 36.11 | 37.26 | 35.49 | 36.12 | 36.12 | -0.36% | 234,956 |
| Jan 22, 2025 | 36.68 | 37.50 | 35.98 | 36.25 | 36.25 | 0.47% | 344,273 |
| Jan 21, 2025 | 33.20 | 36.20 | 32.91 | 36.08 | 36.08 | 9.40% | 594,630 |
| Jan 17, 2025 | 33.20 | 33.76 | 32.25 | 32.98 | 32.98 | -1.05% | 317,594 |
| Jan 16, 2025 | 35.39 | 35.39 | 33.12 | 33.33 | 33.33 | -5.71% | 246,904 |