Edenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.49	42.95	40.08	42.27	42.27	-0.49%	237,695
Dec 19, 2024	43.76	45.77	42.06	42.48	42.48	-0.86%	329,163
Dec 18, 2024	46.77	46.81	42.70	42.85	42.85	-8.48%	384,370
Dec 17, 2024	48.37	48.54	45.65	46.82	46.82	-4.80%	324,622
Dec 16, 2024	49.51	51.69	48.07	49.18	49.18	-0.10%	360,152
Dec 13, 2024	47.96	49.65	47.69	49.23	49.23	2.88%	229,402
Dec 12, 2024	47.67	49.72	47.00	47.85	47.85	1.01%	232,887
Dec 11, 2024	45.79	47.48	43.60	47.37	47.37	3.50%	269,320
Dec 10, 2024	45.50	46.58	43.78	45.77	45.77	0.51%	284,794
Dec 9, 2024	46.66	47.41	44.57	45.54	45.54	-2.06%	269,664
Dec 6, 2024	45.06	46.87	44.74	46.50	46.50	3.33%	360,895
Dec 5, 2024	40.64	45.06	40.47	45.00	45.00	10.27%	303,782
Dec 4, 2024	43.00	43.00	39.68	40.81	40.81	-3.16%	265,617
Dec 3, 2024	40.73	44.19	40.69	42.14	42.14	4.00%	304,181
Dec 2, 2024	40.75	41.49	39.80	40.52	40.52	1.35%	141,909
Nov 29, 2024	38.58	40.08	38.09	39.98	39.98	4.41%	139,110
Nov 27, 2024	38.90	39.86	37.40	38.29	38.29	-1.97%	162,189
Nov 26, 2024	38.54	40.60	38.42	39.06	39.06	2.33%	160,253
Nov 25, 2024	36.30	38.54	36.00	38.17	38.17	5.18%	304,576
Nov 22, 2024	36.57	37.25	35.04	36.29	36.29	1.06%	97,094
Nov 21, 2024	36.90	37.98	35.35	35.91	35.91	-1.99%	172,988
Nov 20, 2024	36.76	36.88	35.34	36.64	36.64	-0.35%	102,434
Nov 19, 2024	36.35	37.09	35.25	36.77	36.77	-0.14%	148,152
Nov 18, 2024	34.49	37.40	34.44	36.82	36.82	7.57%	226,812
Nov 15, 2024	34.94	35.45	33.33	34.23	34.23	-1.52%	165,160
Nov 14, 2024	33.65	35.30	32.71	34.76	34.76	3.85%	172,751
Nov 13, 2024	32.46	33.89	32.46	33.47	33.47	2.57%	130,947
Nov 12, 2024	31.23	32.85	30.96	32.63	32.63	4.35%	114,403
Nov 11, 2024	31.70	31.92	29.30	31.27	31.27	-2.28%	250,388
Nov 8, 2024	32.57	32.97	30.89	32.00	32.00	-	243,607
Nov 7, 2024	32.64	32.80	30.83	32.00	32.00	-1.96%	195,457
Nov 6, 2024	32.39	34.18	31.94	32.64	32.64	1.18%	263,874
Nov 5, 2024	31.61	32.32	31.16	32.26	32.26	2.41%	236,092
Nov 4, 2024	31.11	32.30	30.74	31.50	31.50	1.22%	242,333
Nov 1, 2024	29.65	32.10	29.55	31.12	31.12	6.94%	620,276
Oct 31, 2024	27.96	29.17	27.55	29.10	29.10	4.68%	250,726
Oct 30, 2024	27.65	28.76	27.33	27.80	27.80	1.91%	243,699
Oct 29, 2024	26.48	27.59	25.96	27.28	27.28	3.02%	170,479
Oct 28, 2024	26.51	28.55	25.91	26.48	26.48	-0.30%	234,970
Oct 25, 2024	25.81	26.89	25.46	26.56	26.56	3.07%	162,841
Oct 24, 2024	24.01	25.94	23.86	25.77	25.77	7.02%	235,171
Oct 23, 2024	23.75	25.11	22.64	24.08	24.08	2.25%	286,002
Oct 22, 2024	23.53	23.98	23.27	23.55	23.55	1.20%	89,223
Oct 21, 2024	22.90	23.43	22.80	23.27	23.27	1.35%	116,983
Oct 18, 2024	23.55	23.55	22.87	22.96	22.96	-0.99%	53,972
Oct 17, 2024	22.61	23.82	22.61	23.19	23.19	2.52%	73,422
Oct 16, 2024	23.63	23.77	22.57	22.62	22.62	-2.63%	80,678
Oct 15, 2024	22.86	23.42	22.74	23.23	23.23	0.35%	151,636
Oct 14, 2024	23.20	23.82	22.91	23.15	23.15	-0.86%	86,500
Oct 11, 2024	23.68	24.00	22.96	23.35	23.35	-1.39%	70,612
Oct 10, 2024	23.38	24.23	23.10	23.68	23.68	1.54%	79,199
Oct 9, 2024	21.93	23.33	21.44	23.32	23.32	7.56%	262,114
Oct 8, 2024	21.88	22.09	21.45	21.68	21.68	-0.78%	128,818
Oct 7, 2024	22.07	22.36	21.37	21.85	21.85	-2.32%	109,330
Oct 4, 2024	22.71	22.88	22.07	22.37	22.37	0.40%	88,538
Oct 3, 2024	22.37	22.50	22.01	22.28	22.28	0.22%	180,729
Oct 2, 2024	22.38	22.51	21.91	22.23	22.23	0.05%	68,915
Oct 1, 2024	22.05	22.92	21.92	22.22	22.22	0.27%	174,703
Sep 30, 2024	22.82	23.08	21.83	22.16	22.16	-2.98%	97,489
Sep 27, 2024	23.19	23.93	22.81	22.84	22.84	-0.04%	69,921
Sep 26, 2024	23.43	23.51	22.77	22.85	22.85	-1.89%	97,271
Sep 25, 2024	24.18	24.20	23.03	23.29	23.29	-2.80%	48,806
Sep 24, 2024	23.77	24.30	23.22	23.96	23.96	0.80%	66,317
Sep 23, 2024	24.34	24.57	23.30	23.77	23.77	-2.30%	72,470
Sep 20, 2024	25.20	25.34	24.10	24.33	24.33	-3.45%	48,211
Sep 19, 2024	24.84	25.71	24.84	25.20	25.20	1.98%	78,736
Sep 18, 2024	24.59	25.03	24.03	24.71	24.71	0.08%	40,365
Sep 17, 2024	24.99	24.99	23.37	24.69	24.69	0.69%	99,249
Sep 16, 2024	25.04	25.52	24.24	24.52	24.52	-0.16%	115,505
Sep 13, 2024	23.64	24.79	23.01	24.56	24.56	5.45%	115,812
Sep 12, 2024	23.29	23.94	22.52	23.29	23.29	2.28%	169,894
Sep 11, 2024	21.88	23.19	21.70	22.77	22.77	5.71%	85,138
Sep 10, 2024	22.05	22.17	21.22	21.54	21.54	-3.41%	78,681
Sep 9, 2024	21.64	22.84	21.07	22.30	22.30	4.60%	99,760
Sep 6, 2024	20.82	21.43	20.32	21.32	21.32	2.01%	64,021
Sep 5, 2024	20.00	21.25	19.71	20.90	20.90	4.87%	185,721
Sep 4, 2024	19.23	20.00	18.84	19.93	19.93	5.79%	102,974
Sep 3, 2024	19.09	19.50	18.84	18.84	18.84	-2.38%	50,578
Aug 30, 2024	18.59	19.77	18.59	19.30	19.30	3.82%	146,927
Aug 29, 2024	18.00	18.80	17.92	18.59	18.59	2.82%	75,089
Aug 28, 2024	17.81	18.18	17.76	18.08	18.08	1.97%	28,627
Aug 27, 2024	17.63	17.90	17.36	17.73	17.73	-0.39%	32,582
Aug 26, 2024	17.99	18.06	17.59	17.80	17.80	-1.55%	43,314
Aug 23, 2024	18.06	18.33	17.64	18.08	18.08	2.20%	14,304
Aug 22, 2024	18.50	18.50	17.50	17.69	17.69	-2.75%	42,525
Aug 21, 2024	19.00	19.00	18.12	18.19	18.19	-3.76%	29,241
Aug 20, 2024	18.27	18.94	17.80	18.90	18.90	3.50%	101,014
Aug 19, 2024	17.44	18.30	17.26	18.26	18.26	5.61%	100,968
Aug 16, 2024	17.64	18.07	17.13	17.29	17.29	-2.15%	54,643
Aug 15, 2024	17.44	18.19	17.22	17.67	17.67	2.73%	89,866
Aug 14, 2024	17.14	17.50	16.88	17.20	17.20	0.35%	50,718
Aug 13, 2024	17.38	17.38	16.89	17.14	17.14	0.59%	31,200
Aug 12, 2024	16.72	17.23	16.64	17.04	17.04	0.24%	25,756
Aug 9, 2024	15.99	17.05	15.99	17.00	17.00	6.85%	42,584
Aug 8, 2024	15.18	16.24	15.12	15.91	15.91	7.07%	119,304
Aug 7, 2024	15.32	15.56	14.71	14.86	14.86	0.41%	97,478
Aug 6, 2024	14.35	15.57	14.35	14.80	14.80	-0.94%	139,028
Aug 5, 2024	15.10	15.19	13.78	14.94	14.94	-3.18%	55,854
Aug 2, 2024	15.52	16.05	15.30	15.43	15.43	-3.98%	33,993
Aug 1, 2024	16.40	16.40	15.80	16.07	16.07	-2.72%	27,438