Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
18.57
-0.21 (-1.12%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.74 | 19.52 | 18.40 | 18.57 | 18.57 | -1.12% | 132,716 |
| Oct 16, 2025 | 19.88 | 19.89 | 18.47 | 18.78 | 18.78 | -3.59% | 149,514 |
| Oct 15, 2025 | 19.41 | 21.02 | 19.06 | 19.48 | 19.48 | 1.56% | 232,902 |
| Oct 14, 2025 | 20.00 | 21.70 | 18.55 | 19.18 | 19.18 | -4.24% | 609,986 |
| Oct 13, 2025 | 17.08 | 20.80 | 16.83 | 20.03 | 20.03 | 20.52% | 754,264 |
| Oct 10, 2025 | 18.39 | 18.41 | 16.40 | 16.62 | 16.62 | -7.77% | 153,858 |
| Oct 9, 2025 | 16.53 | 18.32 | 16.26 | 18.02 | 18.02 | 9.74% | 398,395 |
| Oct 8, 2025 | 15.35 | 16.75 | 15.35 | 16.42 | 16.42 | 6.76% | 160,222 |
| Oct 7, 2025 | 15.53 | 16.36 | 15.33 | 15.38 | 15.38 | -0.90% | 182,279 |
| Oct 6, 2025 | 15.71 | 16.17 | 15.09 | 15.52 | 15.52 | - | 105,782 |
| Oct 3, 2025 | 15.61 | 16.21 | 15.22 | 15.52 | 15.52 | -0.64% | 123,248 |
| Oct 2, 2025 | 15.00 | 15.66 | 14.38 | 15.62 | 15.62 | 4.06% | 172,745 |
| Oct 1, 2025 | 15.32 | 15.52 | 14.79 | 15.01 | 15.01 | -3.53% | 112,868 |
| Sep 30, 2025 | 16.01 | 16.33 | 15.37 | 15.56 | 15.56 | -3.71% | 175,433 |
| Sep 29, 2025 | 16.64 | 16.98 | 16.06 | 16.16 | 16.16 | -2.65% | 148,175 |
| Sep 26, 2025 | 17.46 | 18.14 | 16.43 | 16.60 | 16.60 | -5.31% | 160,107 |
| Sep 25, 2025 | 19.16 | 19.31 | 17.53 | 17.53 | 17.53 | -8.36% | 156,821 |
| Sep 24, 2025 | 19.45 | 20.70 | 18.80 | 19.13 | 19.13 | 2.41% | 269,458 |
| Sep 23, 2025 | 18.50 | 19.99 | 18.16 | 18.68 | 18.68 | 2.58% | 311,804 |
| Sep 22, 2025 | 16.51 | 18.40 | 16.12 | 18.21 | 18.21 | 19.96% | 390,369 |
| Sep 19, 2025 | 15.52 | 15.73 | 14.89 | 15.18 | 15.18 | -1.56% | 208,434 |
| Sep 18, 2025 | 16.72 | 16.85 | 14.92 | 15.42 | 15.42 | -6.72% | 338,139 |
| Sep 17, 2025 | 17.19 | 17.40 | 16.52 | 16.53 | 16.53 | -3.95% | 110,770 |
| Sep 16, 2025 | 17.02 | 17.41 | 16.76 | 17.21 | 17.21 | 3.05% | 157,620 |
| Sep 15, 2025 | 16.99 | 17.46 | 16.43 | 16.70 | 16.70 | -2.00% | 185,753 |
| Sep 12, 2025 | 17.94 | 18.15 | 16.56 | 17.04 | 17.04 | -5.49% | 153,156 |
| Sep 11, 2025 | 18.75 | 19.38 | 17.86 | 18.03 | 18.03 | -3.99% | 134,514 |
| Sep 10, 2025 | 17.83 | 18.95 | 17.83 | 18.78 | 18.78 | 6.64% | 153,422 |
| Sep 9, 2025 | 17.25 | 18.45 | 17.25 | 17.61 | 17.61 | 1.32% | 239,773 |
| Sep 8, 2025 | 18.60 | 18.95 | 17.00 | 17.38 | 17.38 | -20.46% | 344,079 |
| Sep 5, 2025 | 21.75 | 22.00 | 20.80 | 21.85 | 21.85 | 0.74% | 137,678 |
| Sep 4, 2025 | 21.24 | 21.81 | 20.58 | 21.69 | 21.69 | 4.93% | 153,126 |
| Sep 3, 2025 | 21.23 | 22.27 | 20.20 | 20.67 | 20.67 | -1.24% | 177,713 |
| Sep 2, 2025 | 21.13 | 21.29 | 19.93 | 20.93 | 20.93 | -2.52% | 240,140 |
| Aug 29, 2025 | 22.24 | 22.56 | 21.44 | 21.47 | 21.47 | -3.98% | 77,091 |
| Aug 28, 2025 | 21.08 | 22.90 | 21.08 | 22.36 | 22.36 | 5.87% | 147,817 |
| Aug 27, 2025 | 21.66 | 21.80 | 21.06 | 21.12 | 21.12 | -2.85% | 85,229 |
| Aug 26, 2025 | 21.74 | 22.24 | 21.25 | 21.74 | 21.74 | 1.12% | 152,257 |
| Aug 25, 2025 | 23.44 | 23.44 | 21.33 | 21.50 | 21.50 | -8.70% | 301,585 |
| Aug 22, 2025 | 24.33 | 25.29 | 23.51 | 23.55 | 23.55 | -3.29% | 117,267 |
| Aug 21, 2025 | 24.38 | 25.36 | 24.11 | 24.35 | 24.35 | -0.53% | 115,992 |
| Aug 20, 2025 | 25.26 | 26.09 | 24.35 | 24.48 | 24.48 | -5.70% | 278,536 |
| Aug 19, 2025 | 27.28 | 28.34 | 25.72 | 25.96 | 25.96 | -7.32% | 130,236 |
| Aug 18, 2025 | 27.19 | 28.54 | 27.05 | 28.01 | 28.01 | 3.40% | 61,215 |
| Aug 15, 2025 | 27.28 | 27.59 | 26.83 | 27.09 | 27.09 | -1.60% | 33,360 |
| Aug 14, 2025 | 28.86 | 28.86 | 27.34 | 27.53 | 27.53 | -5.40% | 78,263 |
| Aug 13, 2025 | 29.77 | 30.01 | 29.01 | 29.10 | 29.10 | -1.26% | 60,464 |
| Aug 12, 2025 | 28.33 | 30.33 | 28.14 | 29.47 | 29.47 | 3.08% | 157,422 |
| Aug 11, 2025 | 27.84 | 28.89 | 27.59 | 28.59 | 28.59 | 1.17% | 69,387 |
| Aug 8, 2025 | 29.25 | 29.25 | 27.47 | 28.26 | 28.26 | -3.12% | 117,797 |