Edenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.21	28.16	26.88	28.09	28.09	6.68%	123,064
Feb 5, 2026	27.45	27.85	26.24	26.33	26.33	-5.29%	89,835
Feb 4, 2026	28.80	29.23	26.67	27.80	27.80	-4.27%	159,534
Feb 3, 2026	29.78	30.36	28.03	29.04	29.04	-3.52%	127,829
Feb 2, 2026	30.62	31.01	29.74	30.10	30.10	-1.76%	86,801
Jan 30, 2026	30.45	31.36	30.36	30.64	30.64	-1.00%	100,277
Jan 29, 2026	31.76	31.99	30.22	30.95	30.95	-1.90%	88,650
Jan 28, 2026	33.17	33.17	31.25	31.55	31.55	-3.40%	129,411
Jan 27, 2026	30.75	33.05	30.48	32.66	32.66	6.28%	120,788
Jan 26, 2026	29.42	31.65	29.42	30.73	30.73	3.75%	165,162
Jan 23, 2026	30.71	31.76	29.19	29.62	29.62	-4.02%	195,014
Jan 22, 2026	31.06	31.44	29.93	30.86	30.86	1.11%	243,199
Jan 21, 2026	27.94	31.00	27.54	30.52	30.52	10.26%	179,285
Jan 20, 2026	26.34	27.98	26.05	27.68	27.68	2.22%	95,817
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