Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
27.76
-1.09 (-3.78%)
Mar 20, 2026, 4:00 PM EDT - Market closed

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202629.1530.0027.4027.7627.76-3.78%169,209
Mar 19, 202626.9729.3926.9728.8528.856.46%244,945
Mar 18, 202626.9727.4826.3327.1027.101.80%57,711
Mar 17, 202625.8926.8925.6526.6226.624.19%66,630
Mar 16, 202626.6626.7125.0825.5525.55-2.85%93,064
Mar 13, 202627.5527.7425.6126.3026.30-3.59%81,019
Mar 12, 202627.7928.4227.1927.2827.28-2.29%63,145
Mar 11, 202628.1028.2826.5527.9227.922.76%80,975
Mar 10, 202625.3328.0425.3327.1727.175.93%138,669
Mar 9, 202625.0026.2924.5625.6525.651.18%124,929
Mar 6, 202625.1426.3524.9325.3525.35-3.06%75,249
Mar 5, 202625.7727.0325.1826.1526.15-0.53%86,476
Mar 4, 202625.9426.6425.7626.2926.290.38%67,135
Mar 3, 202626.5226.8324.8526.1926.19-4.28%90,543
Mar 2, 202625.3027.9824.8227.3627.366.50%415,552
Feb 27, 202626.2126.4524.9625.6925.69-3.46%157,549
Feb 26, 202627.1327.8626.0026.6126.61-3.24%74,049
Feb 25, 202627.7427.9827.1127.5027.50-0.87%89,348
Feb 24, 202627.1227.9526.7927.7427.743.82%66,521
Feb 23, 202627.5727.6326.4926.7226.72-3.88%107,291
Feb 20, 202628.3228.4327.6127.8027.80-2.35%104,875
Feb 19, 202627.5129.1127.4228.4728.473.49%93,370
Feb 18, 202627.8928.4327.0027.5127.51-0.65%128,289
Feb 17, 202628.0128.2926.6327.6927.69-2.47%34,966
Feb 13, 202628.7630.1928.0828.3928.390.71%49,881
Feb 12, 202629.7830.2528.0628.1928.19-4.57%76,418
Feb 11, 202630.3930.3928.9029.5429.54-0.71%69,151
Feb 10, 202629.3930.3028.4129.7529.750.78%139,147
Feb 9, 202628.0729.9427.5729.5229.525.09%160,362
Feb 6, 202627.2128.1626.8828.0928.096.68%123,064
Feb 5, 202627.4527.8526.2426.3326.33-5.29%89,835
Feb 4, 202628.8029.2326.6727.8027.80-4.27%159,534
Feb 3, 202629.7830.3628.0329.0429.04-3.52%127,829
Feb 2, 202630.6231.0129.7430.1030.10-1.76%86,801
Jan 30, 202630.4531.3630.3630.6430.64-1.00%100,277
Jan 29, 202631.7631.9930.2230.9530.95-1.90%88,650
Jan 28, 202633.1733.1731.2531.5531.55-3.40%129,411
Jan 27, 202630.7533.0530.4832.6632.666.28%120,788
Jan 26, 202629.4231.6529.4230.7330.733.75%165,162
Jan 23, 202630.7131.7629.1929.6229.62-4.02%195,014
Jan 22, 202631.0631.4429.9330.8630.861.11%243,199
Jan 21, 202627.9431.0027.5430.5230.5210.26%179,285
Jan 20, 202626.3427.9826.0527.6827.682.22%95,817
Jan 16, 202626.4927.7326.4127.0827.082.85%75,153
Jan 15, 202626.7027.3826.0826.3326.33-1.09%80,017
Jan 14, 202628.1428.3126.3026.6226.62-5.57%104,187
Jan 13, 202628.5229.1928.0028.1928.19-1.64%46,075
Jan 12, 202629.1729.7528.3628.6628.66-2.78%57,373
Jan 9, 202628.5929.4828.2829.4829.483.11%39,572
Jan 8, 202627.7928.9427.6928.5928.592.84%80,031