Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
31.45
+0.74 (2.41%)
At close: Nov 18, 2025, 4:00 PM EST
31.45
0.00 (0.00%)
After-hours: Nov 18, 2025, 7:00 PM EST

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202529.9932.4329.8831.4531.452.41%167,653
Nov 17, 202532.0333.2930.2130.7130.71-5.01%219,017
Nov 14, 202530.7033.1830.4332.3332.334.02%108,028
Nov 13, 202532.8933.1230.7131.0831.08-6.19%140,100
Nov 12, 202532.5033.7732.4333.1333.132.57%79,960
Nov 11, 202533.3634.4032.3032.3032.30-2.62%93,740
Nov 10, 202533.2934.9232.4033.1733.171.47%211,715
Nov 7, 202530.8132.8029.5132.6932.691.81%213,154
Nov 6, 202533.9934.2431.6732.1132.11-3.66%241,685
Nov 5, 202535.2535.5033.1333.3333.33-1.83%269,567
Nov 4, 202533.7935.6131.5033.9533.95-3.69%241,075
Nov 3, 202534.6435.6232.3135.2535.255.82%297,590
Oct 31, 202531.2034.7030.8933.3133.318.93%292,838
Oct 30, 202532.1232.8130.0030.5830.58-4.53%291,384
Oct 29, 202528.5832.5728.5132.0332.0313.66%612,494
Oct 28, 202526.5929.5325.3328.1828.186.18%597,142
Oct 27, 202525.4129.9725.0326.5426.5436.95%1,302,905
Oct 24, 202518.8819.8818.8819.3819.383.14%144,831
Oct 23, 202517.6819.5817.3518.7918.796.94%239,259
Oct 22, 202517.1517.7116.6217.5717.571.50%131,844
Oct 21, 202517.5718.2316.8217.3117.31-2.42%131,600
Oct 20, 202518.8619.1517.6817.7417.74-4.47%96,901
Oct 17, 202518.7419.5218.4018.5718.57-1.12%132,716
Oct 16, 202519.8819.8918.4718.7818.78-3.59%149,514
Oct 15, 202519.4121.0219.0619.4819.481.56%232,902
Oct 14, 202520.0021.7018.5519.1819.18-4.24%609,986
Oct 13, 202517.0820.8016.8320.0320.0320.52%754,264
Oct 10, 202518.3918.4116.4016.6216.62-7.77%153,858
Oct 9, 202516.5318.3216.2618.0218.029.74%398,395
Oct 8, 202515.3516.7515.3516.4216.426.76%160,222
Oct 7, 202515.5316.3615.3315.3815.38-0.90%182,279
Oct 6, 202515.7116.1715.0915.5215.52-105,782
Oct 3, 202515.6116.2115.2215.5215.52-0.64%123,248
Oct 2, 202515.0015.6614.3815.6215.624.06%172,745
Oct 1, 202515.3215.5214.7915.0115.01-3.53%112,868
Sep 30, 202516.0116.3315.3715.5615.56-3.71%175,433
Sep 29, 202516.6416.9816.0616.1616.16-2.65%148,175
Sep 26, 202517.4618.1416.4316.6016.60-5.31%160,107
Sep 25, 202519.1619.3117.5317.5317.53-8.36%156,821
Sep 24, 202519.4520.7018.8019.1319.132.41%269,458
Sep 23, 202518.5019.9918.1618.6818.682.58%311,804
Sep 22, 202516.5118.4016.1218.2118.2119.96%390,369
Sep 19, 202515.5215.7314.8915.1815.18-1.56%208,434
Sep 18, 202516.7216.8514.9215.4215.42-6.72%338,139
Sep 17, 202517.1917.4016.5216.5316.53-3.95%110,770
Sep 16, 202517.0217.4116.7617.2117.213.05%157,620
Sep 15, 202516.9917.4616.4316.7016.70-2.00%185,753
Sep 12, 202517.9418.1516.5617.0417.04-5.49%153,156
Sep 11, 202518.7519.3817.8618.0318.03-3.99%134,514
Sep 10, 202517.8318.9517.8318.7818.786.64%153,422