Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
27.08
+0.75 (2.85%)
Jan 16, 2026, 4:00 PM EST - Market closed
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.49 | 27.73 | 26.41 | 27.08 | 27.08 | 2.85% | 75,153 |
| Jan 15, 2026 | 26.70 | 27.38 | 26.08 | 26.33 | 26.33 | -1.09% | 80,017 |
| Jan 14, 2026 | 28.14 | 28.31 | 26.30 | 26.62 | 26.62 | -5.57% | 104,187 |
| Jan 13, 2026 | 28.52 | 29.19 | 28.00 | 28.19 | 28.19 | -1.64% | 46,075 |
| Jan 12, 2026 | 29.17 | 29.75 | 28.36 | 28.66 | 28.66 | -2.78% | 57,373 |
| Jan 9, 2026 | 28.59 | 29.48 | 28.28 | 29.48 | 29.48 | 3.11% | 39,572 |
| Jan 8, 2026 | 27.79 | 28.94 | 27.69 | 28.59 | 28.59 | 2.84% | 80,031 |
| Jan 7, 2026 | 29.09 | 29.80 | 27.79 | 27.80 | 27.80 | -3.87% | 103,294 |
| Jan 6, 2026 | 30.66 | 30.66 | 28.87 | 28.92 | 28.92 | -5.49% | 68,438 |
| Jan 5, 2026 | 29.83 | 30.70 | 29.34 | 30.60 | 30.60 | 2.75% | 98,432 |
| Jan 2, 2026 | 30.26 | 30.87 | 29.62 | 29.78 | 29.78 | -0.60% | 50,965 |
| Dec 31, 2025 | 30.10 | 31.93 | 29.71 | 29.96 | 29.96 | -0.47% | 18,749 |
| Dec 30, 2025 | 30.87 | 31.45 | 30.06 | 30.10 | 30.10 | -2.21% | 73,517 |
| Dec 29, 2025 | 31.20 | 32.24 | 30.25 | 30.78 | 30.78 | -2.59% | 157,848 |
| Dec 26, 2025 | 31.30 | 32.02 | 31.20 | 31.60 | 31.60 | 0.32% | 37,210 |
| Dec 24, 2025 | 31.52 | 31.76 | 31.05 | 31.50 | 31.50 | 0.51% | 20,782 |
| Dec 23, 2025 | 31.36 | 31.98 | 30.93 | 31.34 | 31.34 | -0.06% | 114,431 |
| Dec 22, 2025 | 31.98 | 32.48 | 31.03 | 31.36 | 31.36 | -1.01% | 56,624 |
| Dec 19, 2025 | 31.49 | 32.29 | 31.13 | 31.68 | 31.68 | 1.15% | 72,135 |
| Dec 18, 2025 | 30.64 | 33.08 | 30.64 | 31.32 | 31.32 | 3.13% | 108,336 |
| Dec 17, 2025 | 30.76 | 31.24 | 30.02 | 30.37 | 30.37 | -0.23% | 68,099 |
| Dec 16, 2025 | 30.80 | 31.38 | 29.01 | 30.44 | 30.44 | -0.16% | 100,398 |
| Dec 15, 2025 | 30.43 | 31.97 | 29.98 | 30.49 | 30.49 | 1.63% | 85,578 |
| Dec 12, 2025 | 30.33 | 31.74 | 30.00 | 30.00 | 30.00 | -2.82% | 60,075 |
| Dec 11, 2025 | 31.00 | 32.25 | 30.19 | 30.87 | 30.87 | -3.29% | 95,930 |
| Dec 10, 2025 | 32.10 | 33.61 | 31.33 | 31.92 | 31.92 | -0.81% | 260,601 |
| Dec 9, 2025 | 32.69 | 32.86 | 30.71 | 32.18 | 32.18 | -0.83% | 95,296 |
| Dec 8, 2025 | 33.06 | 34.20 | 32.19 | 32.45 | 32.45 | -1.25% | 48,085 |
| Dec 5, 2025 | 35.59 | 36.06 | 32.85 | 32.86 | 32.86 | -3.92% | 140,833 |
| Dec 4, 2025 | 36.55 | 36.70 | 33.38 | 34.20 | 34.20 | -3.91% | 108,983 |
| Dec 3, 2025 | 34.20 | 36.00 | 33.90 | 35.59 | 35.59 | 5.39% | 159,084 |
| Dec 2, 2025 | 35.69 | 36.25 | 33.76 | 33.77 | 33.77 | -5.43% | 166,104 |
| Dec 1, 2025 | 33.90 | 35.81 | 33.65 | 35.71 | 35.71 | 2.76% | 105,819 |
| Nov 28, 2025 | 34.47 | 35.44 | 34.11 | 34.75 | 34.75 | 1.25% | 94,632 |
| Nov 26, 2025 | 31.11 | 34.76 | 31.11 | 34.32 | 34.32 | 11.65% | 149,266 |
| Nov 25, 2025 | 30.43 | 31.31 | 29.24 | 30.74 | 30.74 | 0.69% | 121,579 |
| Nov 24, 2025 | 29.52 | 30.86 | 29.24 | 30.53 | 30.53 | 2.69% | 121,922 |
| Nov 21, 2025 | 30.85 | 31.54 | 29.00 | 29.73 | 29.73 | -5.38% | 116,256 |
| Nov 20, 2025 | 33.01 | 33.30 | 31.26 | 31.42 | 31.42 | -3.14% | 155,402 |
| Nov 19, 2025 | 32.01 | 33.08 | 31.86 | 32.44 | 32.44 | 3.15% | 169,311 |
| Nov 18, 2025 | 29.99 | 32.43 | 29.88 | 31.45 | 31.45 | 2.41% | 167,654 |
| Nov 17, 2025 | 32.03 | 33.29 | 30.21 | 30.71 | 30.71 | -5.01% | 219,017 |
| Nov 14, 2025 | 30.70 | 33.18 | 30.43 | 32.33 | 32.33 | 4.02% | 108,028 |
| Nov 13, 2025 | 32.89 | 33.12 | 30.71 | 31.08 | 31.08 | -6.19% | 140,100 |
| Nov 12, 2025 | 32.50 | 33.77 | 32.43 | 33.13 | 33.13 | 2.57% | 79,960 |
| Nov 11, 2025 | 33.36 | 34.40 | 32.30 | 32.30 | 32.30 | -2.62% | 93,740 |
| Nov 10, 2025 | 33.29 | 34.92 | 32.40 | 33.17 | 33.17 | 1.47% | 211,715 |
| Nov 7, 2025 | 30.81 | 32.80 | 29.51 | 32.69 | 32.69 | 1.81% | 213,154 |
| Nov 6, 2025 | 33.99 | 34.24 | 31.67 | 32.11 | 32.11 | -3.66% | 241,685 |
| Nov 5, 2025 | 35.25 | 35.50 | 33.13 | 33.33 | 33.33 | -1.83% | 269,567 |