Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
31.50
-0.37 (-1.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Edenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.52 | 33.00 | 31.29 | 31.61 | 31.61 | -0.82% | 41,240 |
| Apr 24, 2025 | 33.63 | 33.99 | 31.57 | 31.87 | 31.87 | -5.90% | 111,434 |
| Apr 23, 2025 | 34.04 | 34.52 | 33.13 | 33.87 | 33.87 | 3.17% | 123,212 |
| Apr 22, 2025 | 32.99 | 34.04 | 32.00 | 32.83 | 32.83 | 0.89% | 287,846 |
| Apr 21, 2025 | 33.66 | 34.43 | 31.96 | 32.54 | 32.54 | -3.33% | 85,431 |
| Apr 17, 2025 | 33.85 | 34.99 | 33.53 | 33.66 | 33.66 | 0.21% | 58,982 |
| Apr 16, 2025 | 32.32 | 34.08 | 32.32 | 33.59 | 33.59 | 3.51% | 112,848 |
| Apr 15, 2025 | 31.78 | 32.93 | 31.56 | 32.45 | 32.45 | 1.98% | 248,269 |
| Apr 14, 2025 | 30.34 | 34.65 | 30.34 | 31.82 | 31.82 | 10.72% | 422,249 |
| Apr 11, 2025 | 26.51 | 29.35 | 25.45 | 28.74 | 28.74 | 12.79% | 249,707 |
| Apr 10, 2025 | 26.27 | 26.54 | 23.88 | 25.48 | 25.48 | -6.43% | 169,170 |
| Apr 9, 2025 | 24.01 | 27.99 | 22.23 | 27.23 | 27.23 | 13.13% | 168,062 |
| Apr 8, 2025 | 26.01 | 26.68 | 23.49 | 24.07 | 24.07 | -4.67% | 193,016 |
| Apr 7, 2025 | 24.97 | 27.13 | 23.18 | 25.25 | 25.25 | -5.22% | 142,504 |
| Apr 4, 2025 | 29.08 | 29.08 | 25.54 | 26.64 | 26.64 | -10.36% | 124,996 |
| Apr 3, 2025 | 29.00 | 30.08 | 29.00 | 29.72 | 29.72 | -1.91% | 106,195 |
| Apr 2, 2025 | 31.16 | 31.28 | 30.15 | 30.30 | 30.30 | -2.88% | 42,048 |
| Apr 1, 2025 | 30.50 | 31.89 | 30.13 | 31.20 | 31.20 | 2.16% | 82,942 |
| Mar 31, 2025 | 30.77 | 30.83 | 29.50 | 30.54 | 30.54 | -2.61% | 66,730 |
| Mar 28, 2025 | 31.77 | 32.35 | 31.07 | 31.36 | 31.36 | -2.37% | 60,898 |
| Mar 27, 2025 | 33.73 | 34.07 | 31.87 | 32.12 | 32.12 | -2.31% | 100,419 |
| Mar 26, 2025 | 34.94 | 35.20 | 32.88 | 32.88 | 32.88 | -4.78% | 58,689 |
| Mar 25, 2025 | 33.43 | 34.76 | 33.43 | 34.53 | 34.53 | 2.55% | 72,169 |
| Mar 24, 2025 | 34.24 | 34.78 | 32.93 | 33.67 | 33.67 | 1.75% | 189,778 |
| Mar 21, 2025 | 31.20 | 33.44 | 31.20 | 33.09 | 33.09 | 3.50% | 89,905 |
| Mar 20, 2025 | 31.96 | 32.61 | 31.43 | 31.97 | 31.97 | -0.87% | 67,622 |
| Mar 19, 2025 | 31.52 | 32.50 | 31.01 | 32.25 | 32.25 | 5.53% | 73,959 |
| Mar 18, 2025 | 32.78 | 32.87 | 30.46 | 30.56 | 30.56 | -8.15% | 112,162 |
| Mar 17, 2025 | 33.73 | 34.23 | 32.62 | 33.27 | 33.27 | 0.06% | 89,390 |
| Mar 14, 2025 | 31.85 | 33.28 | 31.85 | 33.25 | 33.25 | 4.49% | 97,141 |
| Mar 13, 2025 | 33.40 | 34.09 | 31.63 | 31.82 | 31.82 | -5.41% | 84,815 |
| Mar 12, 2025 | 32.45 | 33.64 | 31.88 | 33.64 | 33.64 | 5.55% | 170,698 |
| Mar 11, 2025 | 31.73 | 33.48 | 30.59 | 31.87 | 31.87 | -1.45% | 134,528 |
| Mar 10, 2025 | 35.50 | 35.97 | 31.54 | 32.34 | 32.34 | -10.54% | 175,716 |
| Mar 7, 2025 | 34.95 | 36.48 | 33.57 | 36.15 | 36.15 | 4.24% | 145,742 |
| Mar 6, 2025 | 34.77 | 35.56 | 33.93 | 34.68 | 34.68 | -1.90% | 103,281 |
| Mar 5, 2025 | 34.29 | 35.35 | 33.70 | 35.35 | 35.35 | 2.61% | 64,750 |
| Mar 4, 2025 | 34.14 | 35.23 | 33.24 | 34.45 | 34.45 | 0.17% | 79,191 |
| Mar 3, 2025 | 35.13 | 37.01 | 33.64 | 34.39 | 34.39 | -0.49% | 162,067 |
| Feb 28, 2025 | 33.18 | 34.90 | 33.16 | 34.56 | 34.56 | - | 106,308 |
| Feb 27, 2025 | 36.67 | 36.67 | 34.10 | 34.56 | 34.56 | -3.79% | 91,193 |
| Feb 26, 2025 | 36.14 | 37.00 | 35.59 | 35.92 | 35.92 | 0.08% | 55,426 |
| Feb 25, 2025 | 35.70 | 36.15 | 34.24 | 35.89 | 35.89 | -1.32% | 157,652 |
| Feb 24, 2025 | 37.08 | 37.31 | 35.61 | 36.37 | 36.37 | -1.06% | 103,798 |
| Feb 21, 2025 | 38.19 | 38.64 | 36.40 | 36.76 | 36.76 | -3.74% | 283,984 |
| Feb 20, 2025 | 38.39 | 38.60 | 37.40 | 38.19 | 38.19 | -0.65% | 167,428 |
| Feb 19, 2025 | 39.47 | 40.00 | 38.30 | 38.44 | 38.44 | -2.56% | 91,621 |
| Feb 18, 2025 | 37.90 | 40.26 | 37.77 | 39.45 | 39.45 | -0.78% | 154,583 |
| Feb 14, 2025 | 39.78 | 39.97 | 38.72 | 39.76 | 39.76 | -0.23% | 88,411 |
| Feb 13, 2025 | 38.44 | 40.03 | 38.26 | 39.85 | 39.85 | 3.45% | 184,909 |