Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

Edenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	31.20	32.24	30.25	30.78	-	-2.59%	157,847
Dec 26, 2025	31.30	32.02	31.20	31.60	31.60	0.32%	37,210
Dec 24, 2025	31.52	31.76	31.05	31.50	31.50	0.51%	20,782
Dec 23, 2025	31.36	31.98	30.93	31.34	31.34	-0.06%	114,431
Dec 22, 2025	31.98	32.48	31.03	31.36	31.36	-1.01%	56,624
Dec 19, 2025	31.49	32.29	31.13	31.68	31.68	1.15%	72,135
Dec 18, 2025	30.64	33.08	30.64	31.32	31.32	3.13%	108,336
Dec 17, 2025	30.76	31.24	30.02	30.37	30.37	-0.23%	68,099
Dec 16, 2025	30.80	31.38	29.01	30.44	30.44	-0.16%	100,398
Dec 15, 2025	30.43	31.97	29.98	30.49	30.49	1.63%	85,578
Dec 12, 2025	30.33	31.74	30.00	30.00	30.00	-2.82%	60,075
Dec 11, 2025	31.00	32.25	30.19	30.87	30.87	-3.29%	95,930
Dec 10, 2025	32.10	33.61	31.33	31.92	31.92	-0.81%	260,601
Dec 9, 2025	32.69	32.86	30.71	32.18	32.18	-0.83%	95,296
Dec 8, 2025	33.06	34.20	32.19	32.45	32.45	-1.25%	48,085
Dec 5, 2025	35.59	36.06	32.85	32.86	32.86	-3.92%	140,833
Dec 4, 2025	36.55	36.70	33.38	34.20	34.20	-3.91%	108,983
Dec 3, 2025	34.20	36.00	33.90	35.59	35.59	5.39%	159,084
Dec 2, 2025	35.69	36.25	33.76	33.77	33.77	-5.43%	166,104
Dec 1, 2025	33.90	35.81	33.65	35.71	35.71	2.76%	105,819
Nov 28, 2025	34.47	35.44	34.11	34.75	34.75	1.25%	94,632
Nov 26, 2025	31.11	34.76	31.11	34.32	34.32	11.65%	149,266
Nov 25, 2025	30.43	31.31	29.24	30.74	30.74	0.69%	121,579
Nov 24, 2025	29.52	30.86	29.24	30.53	30.53	2.69%	121,922
Nov 21, 2025	30.85	31.54	29.00	29.73	29.73	-5.38%	116,256
Nov 20, 2025	33.01	33.30	31.26	31.42	31.42	-3.14%	155,402
Nov 19, 2025	32.01	33.08	31.86	32.44	32.44	3.15%	169,311
Nov 18, 2025	29.99	32.43	29.88	31.45	31.45	2.41%	167,654
Nov 17, 2025	32.03	33.29	30.21	30.71	30.71	-5.01%	219,017
Nov 14, 2025	30.70	33.18	30.43	32.33	32.33	4.02%	108,028
Nov 13, 2025	32.89	33.12	30.71	31.08	31.08	-6.19%	140,100
Nov 12, 2025	32.50	33.77	32.43	33.13	33.13	2.57%	79,960
Nov 11, 2025	33.36	34.40	32.30	32.30	32.30	-2.62%	93,740
Nov 10, 2025	33.29	34.92	32.40	33.17	33.17	1.47%	211,715
Nov 7, 2025	30.81	32.80	29.51	32.69	32.69	1.81%	213,154
Nov 6, 2025	33.99	34.24	31.67	32.11	32.11	-3.66%	241,685
Nov 5, 2025	35.25	35.50	33.13	33.33	33.33	-1.83%	269,567
Nov 4, 2025	33.79	35.61	31.50	33.95	33.95	-3.69%	241,075
Nov 3, 2025	34.64	35.62	32.31	35.25	35.25	5.82%	297,590
Oct 31, 2025	31.20	34.70	30.89	33.31	33.31	8.93%	292,838
Oct 30, 2025	32.12	32.81	30.00	30.58	30.58	-4.53%	291,384
Oct 29, 2025	28.58	32.57	28.51	32.03	32.03	13.66%	612,494
Oct 28, 2025	26.59	29.53	25.33	28.18	28.18	6.18%	597,142
Oct 27, 2025	25.41	29.97	25.03	26.54	26.54	36.95%	1,302,905
Oct 24, 2025	18.88	19.88	18.88	19.38	19.38	3.14%	144,831
Oct 23, 2025	17.68	19.58	17.35	18.79	18.79	6.94%	239,259
Oct 22, 2025	17.15	17.71	16.62	17.57	17.57	1.50%	131,844
Oct 21, 2025	17.57	18.23	16.82	17.31	17.31	-2.42%	131,600
Oct 20, 2025	18.86	19.15	17.68	17.74	17.74	-4.47%	96,901
Oct 17, 2025	18.74	19.52	18.40	18.57	18.57	-1.12%	132,716

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.