Edenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	37.69	37.69	34.85	35.35	35.35	-2.00%	164,827
Jan 14, 2025	34.67	36.75	34.23	36.07	36.07	6.31%	279,189
Jan 13, 2025	36.64	36.64	33.71	33.93	33.93	-8.17%	321,633
Jan 10, 2025	38.43	38.55	36.00	36.95	36.95	-1.34%	438,237
Jan 8, 2025	41.26	41.53	36.76	37.45	37.45	-12.13%	1,075,428
Jan 7, 2025	44.00	44.28	41.70	42.62	42.62	-2.18%	274,719
Jan 6, 2025	46.01	46.01	43.33	43.57	43.57	-2.42%	309,747
Jan 3, 2025	47.46	48.44	43.30	44.65	44.65	-5.00%	333,482
Jan 2, 2025	43.53	47.94	42.98	47.00	47.00	9.53%	400,143
Dec 31, 2024	42.59	43.99	42.13	42.91	42.91	-0.37%	132,094
Dec 30, 2024	43.57	43.98	42.52	43.07	43.07	-3.21%	105,704
Dec 27, 2024	44.25	44.50	43.20	44.50	44.50	-0.43%	129,459
Dec 26, 2024	46.27	46.34	44.24	44.69	44.69	-2.61%	93,387
Dec 24, 2024	45.49	46.42	44.76	45.89	45.89	3.12%	58,326
Dec 23, 2024	42.33	44.98	41.61	44.50	44.50	5.28%	149,967
Dec 20, 2024	41.49	42.95	40.08	42.27	42.27	-0.49%	237,695
Dec 19, 2024	43.76	45.77	42.06	42.48	42.48	-0.86%	329,163
Dec 18, 2024	46.77	46.81	42.70	42.85	42.85	-8.48%	384,370
Dec 17, 2024	48.37	48.54	45.65	46.82	46.82	-4.80%	324,622
Dec 16, 2024	49.51	51.69	48.07	49.18	49.18	-0.10%	360,152
Dec 13, 2024	47.96	49.65	47.69	49.23	49.23	2.88%	229,402
Dec 12, 2024	47.67	49.72	47.00	47.85	47.85	1.01%	232,887
Dec 11, 2024	45.79	47.48	43.60	47.37	47.37	3.50%	269,320
Dec 10, 2024	45.50	46.58	43.78	45.77	45.77	0.51%	284,794
Dec 9, 2024	46.66	47.41	44.57	45.54	45.54	-2.06%	269,664
Dec 6, 2024	45.06	46.87	44.74	46.50	46.50	3.33%	360,895
Dec 5, 2024	40.64	45.06	40.47	45.00	45.00	10.27%	303,782
Dec 4, 2024	43.00	43.00	39.68	40.81	40.81	-3.16%	265,617
Dec 3, 2024	40.73	44.19	40.69	42.14	42.14	4.00%	304,181
Dec 2, 2024	40.75	41.49	39.80	40.52	40.52	1.35%	141,909
Nov 29, 2024	38.58	40.08	38.09	39.98	39.98	4.41%	139,110
Nov 27, 2024	38.90	39.86	37.40	38.29	38.29	-1.97%	162,189
Nov 26, 2024	38.54	40.60	38.42	39.06	39.06	2.33%	160,253
Nov 25, 2024	36.30	38.54	36.00	38.17	38.17	5.18%	304,576
Nov 22, 2024	36.57	37.25	35.04	36.29	36.29	1.06%	97,094
Nov 21, 2024	36.90	37.98	35.35	35.91	35.91	-1.99%	172,988
Nov 20, 2024	36.76	36.88	35.34	36.64	36.64	-0.35%	102,434
Nov 19, 2024	36.35	37.09	35.25	36.77	36.77	-0.14%	148,152
Nov 18, 2024	34.49	37.40	34.44	36.82	36.82	7.57%	226,812
Nov 15, 2024	34.94	35.45	33.33	34.23	34.23	-1.52%	165,160
Nov 14, 2024	33.65	35.30	32.71	34.76	34.76	3.85%	172,751
Nov 13, 2024	32.46	33.89	32.46	33.47	33.47	2.57%	130,947
Nov 12, 2024	31.23	32.85	30.96	32.63	32.63	4.35%	114,403
Nov 11, 2024	31.70	31.92	29.30	31.27	31.27	-2.28%	250,388
Nov 8, 2024	32.57	32.97	30.89	32.00	32.00	-	243,607
Nov 7, 2024	32.64	32.80	30.83	32.00	32.00	-1.96%	195,457
Nov 6, 2024	32.39	34.18	31.94	32.64	32.64	1.18%	263,874
Nov 5, 2024	31.61	32.32	31.16	32.26	32.26	2.41%	236,092
Nov 4, 2024	31.11	32.30	30.74	31.50	31.50	1.22%	242,333
Nov 1, 2024	29.65	32.10	29.55	31.12	31.12	6.94%	620,276
Oct 31, 2024	27.96	29.17	27.55	29.10	29.10	4.68%	250,726
Oct 30, 2024	27.65	28.76	27.33	27.80	27.80	1.91%	243,699
Oct 29, 2024	26.48	27.59	25.96	27.28	27.28	3.02%	170,479
Oct 28, 2024	26.51	28.55	25.91	26.48	26.48	-0.30%	234,970
Oct 25, 2024	25.81	26.89	25.46	26.56	26.56	3.07%	162,841
Oct 24, 2024	24.01	25.94	23.86	25.77	25.77	7.02%	235,171
Oct 23, 2024	23.75	25.11	22.64	24.08	24.08	2.25%	286,002
Oct 22, 2024	23.53	23.98	23.27	23.55	23.55	1.20%	89,223
Oct 21, 2024	22.90	23.43	22.80	23.27	23.27	1.35%	116,983
Oct 18, 2024	23.55	23.55	22.87	22.96	22.96	-0.99%	53,972
Oct 17, 2024	22.61	23.82	22.61	23.19	23.19	2.52%	73,422
Oct 16, 2024	23.63	23.77	22.57	22.62	22.62	-2.63%	80,678
Oct 15, 2024	22.86	23.42	22.74	23.23	23.23	0.35%	151,636
Oct 14, 2024	23.20	23.82	22.91	23.15	23.15	-0.86%	86,500
Oct 11, 2024	23.68	24.00	22.96	23.35	23.35	-1.39%	70,612
Oct 10, 2024	23.38	24.23	23.10	23.68	23.68	1.54%	79,199
Oct 9, 2024	21.93	23.33	21.44	23.32	23.32	7.56%	262,114
Oct 8, 2024	21.88	22.09	21.45	21.68	21.68	-0.78%	128,818
Oct 7, 2024	22.07	22.36	21.37	21.85	21.85	-2.32%	109,330
Oct 4, 2024	22.71	22.88	22.07	22.37	22.37	0.40%	88,538
Oct 3, 2024	22.37	22.50	22.01	22.28	22.28	0.22%	180,729
Oct 2, 2024	22.38	22.51	21.91	22.23	22.23	0.05%	68,915
Oct 1, 2024	22.05	22.92	21.92	22.22	22.22	0.27%	174,703
Sep 30, 2024	22.82	23.08	21.83	22.16	22.16	-2.98%	97,489
Sep 27, 2024	23.19	23.93	22.81	22.84	22.84	-0.04%	69,921