Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
28.26
-0.91 (-3.12%)
Aug 8, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.25 | 29.25 | 27.47 | 28.26 | 28.26 | -3.12% | 117,797 |
| Aug 7, 2025 | 31.73 | 31.73 | 28.81 | 29.17 | 29.17 | -6.83% | 162,806 |
| Aug 6, 2025 | 29.90 | 31.57 | 29.64 | 31.31 | 31.31 | 4.44% | 169,431 |
| Aug 5, 2025 | 29.07 | 29.98 | 28.50 | 29.98 | 29.98 | 2.71% | 107,002 |
| Aug 4, 2025 | 28.83 | 29.68 | 28.41 | 29.19 | 29.19 | 2.53% | 78,512 |
| Aug 1, 2025 | 27.97 | 29.18 | 27.50 | 28.47 | 28.47 | -0.18% | 103,044 |
| Jul 31, 2025 | 28.70 | 29.36 | 27.71 | 28.52 | 28.52 | -0.83% | 144,636 |
| Jul 30, 2025 | 29.43 | 30.14 | 27.46 | 28.76 | 28.76 | -3.49% | 167,897 |
| Jul 29, 2025 | 28.80 | 30.14 | 28.32 | 29.80 | 29.80 | 4.60% | 171,102 |
| Jul 28, 2025 | 26.82 | 28.68 | 26.44 | 28.49 | 28.49 | 6.90% | 144,239 |
| Jul 25, 2025 | 25.56 | 27.39 | 25.56 | 26.65 | 26.65 | 4.26% | 111,199 |
| Jul 24, 2025 | 25.65 | 25.65 | 24.93 | 25.56 | 25.56 | 0.71% | 56,895 |
| Jul 23, 2025 | 24.49 | 25.47 | 24.36 | 25.38 | 25.38 | 5.09% | 76,550 |
| Jul 22, 2025 | 24.76 | 25.25 | 23.94 | 24.15 | 24.15 | -1.99% | 82,051 |
| Jul 21, 2025 | 25.09 | 25.86 | 24.46 | 24.64 | 24.64 | -1.24% | 88,346 |
| Jul 18, 2025 | 24.82 | 25.70 | 24.82 | 24.95 | 24.95 | 1.13% | 54,996 |
| Jul 17, 2025 | 24.34 | 25.28 | 24.34 | 24.67 | 24.67 | 0.94% | 77,022 |
| Jul 16, 2025 | 25.26 | 25.41 | 24.25 | 24.44 | 24.44 | -3.09% | 133,607 |
| Jul 15, 2025 | 25.15 | 25.48 | 24.59 | 25.22 | 25.22 | 0.84% | 103,302 |
| Jul 14, 2025 | 24.67 | 25.21 | 24.23 | 25.01 | 25.01 | 0.72% | 119,899 |
| Jul 11, 2025 | 25.61 | 25.75 | 24.72 | 24.83 | 24.83 | -3.57% | 97,961 |
| Jul 10, 2025 | 26.23 | 26.51 | 25.60 | 25.75 | 25.75 | -1.34% | 161,518 |
| Jul 9, 2025 | 27.77 | 28.46 | 26.07 | 26.10 | 26.10 | -5.98% | 63,164 |
| Jul 8, 2025 | 25.06 | 27.84 | 24.93 | 27.76 | 27.76 | 11.00% | 153,395 |
| Jul 7, 2025 | 26.20 | 26.63 | 24.73 | 25.01 | 25.01 | -4.90% | 94,853 |
| Jul 3, 2025 | 26.49 | 26.88 | 26.01 | 26.30 | 26.30 | 0.15% | 54,138 |
| Jul 2, 2025 | 25.91 | 27.34 | 25.91 | 26.26 | 26.26 | 0.31% | 99,927 |
| Jul 1, 2025 | 26.29 | 27.29 | 26.03 | 26.18 | 26.18 | -1.17% | 62,334 |
| Jun 30, 2025 | 27.38 | 27.98 | 26.25 | 26.49 | 26.49 | -3.74% | 76,758 |
| Jun 27, 2025 | 26.68 | 27.59 | 26.52 | 27.52 | 27.52 | 3.03% | 71,572 |
| Jun 26, 2025 | 26.76 | 26.78 | 26.00 | 26.71 | 26.71 | 0.64% | 97,726 |
| Jun 25, 2025 | 27.56 | 27.56 | 26.50 | 26.54 | 26.54 | -4.19% | 51,935 |
| Jun 24, 2025 | 27.10 | 27.87 | 26.79 | 27.70 | 27.70 | 3.05% | 131,705 |
| Jun 23, 2025 | 27.32 | 28.12 | 26.58 | 26.88 | 26.88 | -1.61% | 56,644 |
| Jun 20, 2025 | 28.91 | 29.29 | 27.32 | 27.32 | 27.32 | -5.04% | 66,740 |
| Jun 18, 2025 | 28.46 | 29.43 | 28.46 | 28.77 | 28.77 | 0.38% | 68,782 |
| Jun 17, 2025 | 28.59 | 29.02 | 27.79 | 28.66 | 28.66 | -1.14% | 108,158 |
| Jun 16, 2025 | 29.36 | 30.17 | 28.77 | 28.99 | 28.99 | -0.38% | 37,568 |
| Jun 13, 2025 | 30.36 | 31.19 | 28.70 | 29.10 | 29.10 | -7.09% | 177,464 |
| Jun 12, 2025 | 31.45 | 33.81 | 30.80 | 31.32 | 31.32 | 0.22% | 51,864 |
| Jun 11, 2025 | 32.12 | 32.12 | 30.95 | 31.25 | 31.25 | -2.86% | 75,771 |
| Jun 10, 2025 | 30.73 | 32.36 | 30.66 | 32.17 | 32.17 | 4.65% | 126,105 |
| Jun 9, 2025 | 32.13 | 32.45 | 30.42 | 30.74 | 30.74 | -3.27% | 107,788 |
| Jun 6, 2025 | 30.86 | 32.30 | 30.18 | 31.78 | 31.78 | 3.82% | 67,675 |
| Jun 5, 2025 | 30.88 | 31.11 | 30.23 | 30.61 | 30.61 | 0.33% | 108,751 |
| Jun 4, 2025 | 32.01 | 32.88 | 29.60 | 30.51 | 30.51 | -5.92% | 129,310 |
| Jun 3, 2025 | 32.05 | 33.09 | 30.06 | 32.43 | 32.43 | 0.37% | 45,368 |
| Jun 2, 2025 | 33.08 | 33.48 | 32.27 | 32.31 | 32.31 | -2.21% | 68,429 |
| May 30, 2025 | 33.62 | 34.16 | 32.51 | 33.04 | 33.04 | -1.87% | 222,069 |
| May 29, 2025 | 36.13 | 37.08 | 33.51 | 33.67 | 33.67 | -5.90% | 85,458 |