Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
29.59
-1.73 (-5.52%)
At close: Apr 9, 2026, 4:00 PM EDT
29.56
-0.03 (-0.11%)
After-hours: Apr 9, 2026, 7:00 PM EDT

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202630.8431.2029.3029.5929.59-5.52%151,224
Apr 8, 202631.4131.8529.3131.3231.322.69%213,832
Apr 7, 202631.0531.1829.7530.5030.50-2.06%93,391
Apr 6, 202630.3132.0229.7431.1431.141.90%216,356
Apr 2, 202630.6631.1629.5930.5630.56-1.32%122,706
Apr 1, 202630.1431.2028.4530.9730.973.16%215,057
Mar 31, 202628.2530.5728.2530.0230.027.33%443,216
Mar 30, 202627.8128.7027.2427.9727.970.79%106,655
Mar 27, 202627.8829.9427.2427.7527.75-0.89%455,740
Mar 26, 202628.0629.1827.2328.0028.00-2.20%119,959
Mar 25, 202628.9529.7128.1028.6328.63-0.07%142,434
Mar 24, 202629.4029.8828.5228.6528.65-2.42%58,696
Mar 23, 202627.7430.0827.2729.3629.365.76%170,648
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