Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
21.85
+0.16 (0.74%)
Sep 5, 2025, 4:00 PM - Market closed

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202521.7522.0020.8021.8521.850.74%137,678
Sep 4, 202521.2421.8120.5821.6921.694.93%153,126
Sep 3, 202521.2322.2720.2020.6720.67-1.24%177,713
Sep 2, 202521.1321.2919.9320.9320.93-2.52%240,140
Aug 29, 202522.2422.5621.4421.4721.47-3.98%77,091
Aug 28, 202521.0822.9021.0822.3622.365.87%147,817
Aug 27, 202521.6621.8021.0621.1221.12-2.85%85,229
Aug 26, 202521.7422.2421.2521.7421.741.12%152,257
Aug 25, 202523.4423.4421.3321.5021.50-8.70%301,585
Aug 22, 202524.3325.2923.5123.5523.55-3.29%117,267
Aug 21, 202524.3825.3624.1124.3524.35-0.53%115,992
Aug 20, 202525.2626.0924.3524.4824.48-5.70%278,536
Aug 19, 202527.2828.3425.7225.9625.96-7.32%130,236
Aug 18, 202527.1928.5427.0528.0128.013.40%61,215
Aug 15, 202527.2827.5926.8327.0927.09-1.60%33,360
Aug 14, 202528.8628.8627.3427.5327.53-5.40%78,263
Aug 13, 202529.7730.0129.0129.1029.10-1.26%60,464
Aug 12, 202528.3330.3328.1429.4729.473.08%157,422
Aug 11, 202527.8428.8927.5928.5928.591.17%69,387
Aug 8, 202529.2529.2527.4728.2628.26-3.12%117,797
Aug 7, 202531.7331.7328.8129.1729.17-6.83%162,806
Aug 6, 202529.9031.5729.6431.3131.314.44%169,431
Aug 5, 202529.0729.9828.5029.9829.982.71%107,002
Aug 4, 202528.8329.6828.4129.1929.192.53%78,512
Aug 1, 202527.9729.1827.5028.4728.47-0.18%103,044
Jul 31, 202528.7029.3627.7128.5228.52-0.83%144,636
Jul 30, 202529.4330.1427.4628.7628.76-3.49%167,897
Jul 29, 202528.8030.1428.3229.8029.804.60%171,102
Jul 28, 202526.8228.6826.4428.4928.496.90%144,239
Jul 25, 202525.5627.3925.5626.6526.654.26%111,199
Jul 24, 202525.6525.6524.9325.5625.560.71%56,895
Jul 23, 202524.4925.4724.3625.3825.385.09%76,550
Jul 22, 202524.7625.2523.9424.1524.15-1.99%82,051
Jul 21, 202525.0925.8624.4624.6424.64-1.24%88,346
Jul 18, 202524.8225.7024.8224.9524.951.13%54,996
Jul 17, 202524.3425.2824.3424.6724.670.94%77,022
Jul 16, 202525.2625.4124.2524.4424.44-3.09%133,607
Jul 15, 202525.1525.4824.5925.2225.220.84%103,302
Jul 14, 202524.6725.2124.2325.0125.010.72%119,899
Jul 11, 202525.6125.7524.7224.8324.83-3.57%97,961
Jul 10, 202526.2326.5125.6025.7525.75-1.34%161,518
Jul 9, 202527.7728.4626.0726.1026.10-5.98%63,164
Jul 8, 202525.0627.8424.9327.7627.7611.00%153,395
Jul 7, 202526.2026.6324.7325.0125.01-4.90%94,853
Jul 3, 202526.4926.8826.0126.3026.300.15%54,138
Jul 2, 202525.9127.3425.9126.2626.260.31%99,927
Jul 1, 202526.2927.2926.0326.1826.18-1.17%62,334
Jun 30, 202527.3827.9826.2526.4926.49-3.74%76,758
Jun 27, 202526.6827.5926.5227.5227.523.03%71,572
Jun 26, 202526.7626.7826.0026.7126.710.64%97,726