Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
32.45
-0.41 (-1.25%)
At close: Dec 8, 2025, 4:00 PM EST
32.45
0.00 (0.00%)
After-hours: Dec 8, 2025, 7:00 PM EST
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 140,810 |
| Dec 4, 2025 | 36.55 | 36.70 | 33.38 | 34.20 | 34.20 | -3.91% | 108,980 |
| Dec 3, 2025 | 34.20 | 36.00 | 33.90 | 35.59 | 35.59 | 5.39% | 159,082 |
| Dec 2, 2025 | 35.69 | 36.25 | 33.76 | 33.77 | 33.77 | -5.43% | 165,802 |
| 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 |
| Nov 4, 2025 | 33.79 | 35.61 | 31.50 | 33.95 | 33.95 | -3.69% | 241,075 |
| Nov 3, 2025 | 34.64 | 35.62 | 32.31 | 35.25 | 35.25 | 5.82% | 297,590 |
| Oct 31, 2025 | 31.20 | 34.70 | 30.89 | 33.31 | 33.31 | 8.93% | 292,838 |
| Oct 30, 2025 | 32.12 | 32.81 | 30.00 | 30.58 | 30.58 | -4.53% | 291,384 |
| Oct 29, 2025 | 28.58 | 32.57 | 28.51 | 32.03 | 32.03 | 13.66% | 612,494 |
| Oct 28, 2025 | 26.59 | 29.53 | 25.33 | 28.18 | 28.18 | 6.18% | 597,142 |
| Oct 27, 2025 | 25.41 | 29.97 | 25.03 | 26.54 | 26.54 | 36.95% | 1,302,905 |
| Oct 24, 2025 | 18.88 | 19.88 | 18.88 | 19.38 | 19.38 | 3.14% | 144,831 |
| Oct 23, 2025 | 17.68 | 19.58 | 17.35 | 18.79 | 18.79 | 6.94% | 239,259 |
| Oct 22, 2025 | 17.15 | 17.71 | 16.62 | 17.57 | 17.57 | 1.50% | 131,844 |
| Oct 21, 2025 | 17.57 | 18.23 | 16.82 | 17.31 | 17.31 | -2.42% | 131,600 |
| Oct 20, 2025 | 18.86 | 19.15 | 17.68 | 17.74 | 17.74 | -4.47% | 96,901 |
| 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 |