Skip to main content
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
36.64
-0.13 (-0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202436.7636.8835.3436.6436.64-0.35%102,434
Nov 19, 202436.3537.0935.2536.7736.77-0.14%148,152
Nov 18, 202434.4937.4034.4436.8236.827.57%226,812
Nov 15, 202434.9435.4533.3334.2334.23-1.52%165,160
Nov 14, 202433.6535.3032.7134.7634.763.85%172,751
Nov 13, 202432.4633.8932.4633.4733.472.57%130,947
Nov 12, 202431.2332.8530.9632.6332.634.35%114,403
Nov 11, 202431.7031.9229.3031.2731.27-2.28%250,388
Nov 8, 202432.5732.9730.8932.0032.00-243,607
Nov 7, 202432.6432.8030.8332.0032.00-1.96%195,457
Nov 6, 202432.3934.1831.9432.6432.641.18%263,874
Nov 5, 202431.6132.3231.1632.2632.262.41%236,092
Nov 4, 202431.1132.3030.7431.5031.501.22%242,333
Nov 1, 202429.6532.1029.5531.1231.126.94%620,276
Oct 31, 202427.9629.1727.5529.1029.104.68%250,726
Oct 30, 202427.6528.7627.3327.8027.801.91%243,699
Oct 29, 202426.4827.5925.9627.2827.283.02%170,479
Oct 28, 202426.5128.5525.9126.4826.48-0.30%234,970
Oct 25, 202425.8126.8925.4626.5626.563.07%162,841
Oct 24, 202424.0125.9423.8625.7725.777.02%235,171
Oct 23, 202423.7525.1122.6424.0824.082.25%286,002
Oct 22, 202423.5323.9823.2723.5523.551.20%89,223
Oct 21, 202422.9023.4322.8023.2723.271.35%116,983
Oct 18, 202423.5523.5522.8722.9622.96-0.99%53,972
Oct 17, 202422.6123.8222.6123.1923.192.52%73,422
Oct 16, 202423.6323.7722.5722.6222.62-2.63%80,678
Oct 15, 202422.8623.4222.7423.2323.230.35%151,636
Oct 14, 202423.2023.8222.9123.1523.15-0.86%86,500
Oct 11, 202423.6824.0022.9623.3523.35-1.39%70,612
Oct 10, 202423.3824.2323.1023.6823.681.54%79,199
Oct 9, 202421.9323.3321.4423.3223.327.56%262,114
Oct 8, 202421.8822.0921.4521.6821.68-0.78%128,818
Oct 7, 202422.0722.3621.3721.8521.85-2.32%109,330
Oct 4, 202422.7122.8822.0722.3722.370.40%88,538
Oct 3, 202422.3722.5022.0122.2822.280.22%180,729
Oct 2, 202422.3822.5121.9122.2322.230.05%68,915
Oct 1, 202422.0522.9221.9222.2222.220.27%174,703
Sep 30, 202422.8223.0821.8322.1622.16-2.98%97,489
Sep 27, 202423.1923.9322.8122.8422.84-0.04%69,921
Sep 26, 202423.4323.5122.7722.8522.85-1.89%97,271
Sep 25, 202424.1824.2023.0323.2923.29-2.80%48,806
Sep 24, 202423.7724.3023.2223.9623.960.80%66,317
Sep 23, 202424.3424.5723.3023.7723.77-2.30%72,470
Sep 20, 202425.2025.3424.1024.3324.33-3.45%48,211
Sep 19, 202424.8425.7124.8425.2025.201.98%78,736
Sep 18, 202424.5925.0324.0324.7124.710.08%40,365
Sep 17, 202424.9924.9923.3724.6924.690.69%99,249
Sep 16, 202425.0425.5224.2424.5224.52-0.16%115,505
Sep 13, 202423.6424.7923.0124.5624.565.45%115,812
Sep 12, 202423.2923.9422.5223.2923.292.28%169,894
Sep 11, 202421.8823.1921.7022.7722.775.71%85,138
Sep 10, 202422.0522.1721.2221.5421.54-3.41%78,681
Sep 9, 202421.6422.8421.0722.3022.304.60%99,760
Sep 6, 202420.8221.4320.3221.3221.322.01%64,021
Sep 5, 202420.0021.2519.7120.9020.904.87%185,721
Sep 4, 202419.2320.0018.8419.9319.935.79%102,974
Sep 3, 202419.0919.5018.8418.8418.84-2.38%50,578
Aug 30, 202418.5919.7718.5919.3019.303.82%146,927
Aug 29, 202418.0018.8017.9218.5918.592.82%75,089
Aug 28, 202417.8118.1817.7618.0818.081.97%28,627
Aug 27, 202417.6317.9017.3617.7317.73-0.39%32,582
Aug 26, 202417.9918.0617.5917.8017.80-1.55%43,314
Aug 23, 202418.0618.3317.6418.0818.082.20%14,304
Aug 22, 202418.5018.5017.5017.6917.69-2.75%42,525
Aug 21, 202419.0019.0018.1218.1918.19-3.76%29,241
Aug 20, 202418.2718.9417.8018.9018.903.50%101,014
Aug 19, 202417.4418.3017.2618.2618.265.61%100,968
Aug 16, 202417.6418.0717.1317.2917.29-2.15%54,643
Aug 15, 202417.4418.1917.2217.6717.672.73%89,866
Aug 14, 202417.1417.5016.8817.2017.200.35%50,718
Aug 13, 202417.3817.3816.8917.1417.140.59%31,200
Aug 12, 202416.7217.2316.6417.0417.040.24%25,756
Aug 9, 202415.9917.0515.9917.0017.006.85%42,584
Aug 8, 202415.1816.2415.1215.9115.917.07%119,304
Aug 7, 202415.3215.5614.7114.8614.860.41%97,478
Aug 6, 202414.3515.5714.3514.8014.80-0.94%139,028
Aug 5, 202415.1015.1913.7814.9414.94-3.18%55,854
Aug 2, 202415.5216.0515.3015.4315.43-3.98%33,993
Aug 1, 202416.4016.4015.8016.0716.07-2.72%27,438
Jul 31, 202416.3316.8316.0516.5216.523.44%29,743
Jul 30, 202416.5016.5515.8615.9715.97-1.78%56,559
Jul 29, 202416.6816.9516.0116.2616.26-1.45%59,540
Jul 26, 202416.5416.6216.2816.5016.501.23%15,418
Jul 25, 202416.5016.5015.8016.3016.30-0.43%23,418
Jul 24, 202416.8516.9416.1516.3716.37-2.44%36,751
Jul 23, 202416.2617.1816.1916.7816.782.76%33,428
Jul 22, 202416.4816.6016.0616.3316.330.55%25,734
Jul 19, 202415.3516.4715.3516.2416.244.17%38,605
Jul 18, 202415.6716.1215.3615.5915.59-1.27%22,798
Jul 17, 202416.7616.7615.7115.7915.79-5.73%29,231
Jul 16, 202416.2617.1915.6016.7516.752.13%67,945
Jul 15, 202416.8017.1716.0916.4016.40-3.64%38,852
Jul 12, 202417.3617.5516.7917.0217.02-2.74%33,853
Jul 11, 202417.0017.7617.0017.5017.503.12%56,530
Jul 10, 202415.9317.0015.9316.9716.975.40%25,581
Jul 9, 202415.6316.2515.5416.1016.101.96%56,414
Jul 8, 202415.9315.9415.5415.7915.791.54%28,229
Jul 5, 202415.3816.1515.3215.5515.55-73,809
Jul 3, 202415.1915.7115.1915.5515.553.12%17,322
Jul 2, 202414.8915.4314.5915.0815.080.80%44,552