Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
20.74
+0.51 (2.52%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Edenor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 20.15 | 20.94 | 20.04 | 20.74 | 20.74 | 2.52% | 100,475 |
| Sep 28, 2026 | 21.33 | 21.39 | 20.14 | 20.23 | 20.23 | -5.11% | 70,334 |
| Sep 25, 2026 | 21.87 | 22.32 | 21.27 | 21.32 | 21.32 | -3.09% | 46,952 |
| Sep 24, 2026 | 22.48 | 23.12 | 21.99 | 22.00 | 22.00 | -3.04% | 128,710 |
| Sep 23, 2026 | 23.07 | 23.58 | 22.56 | 22.69 | 22.69 | -2.53% | 80,414 |
| Sep 22, 2026 | 23.63 | 24.23 | 23.16 | 23.28 | 23.28 | -1.19% | 31,010 |
| Sep 21, 2026 | 23.45 | 23.74 | 23.32 | 23.56 | 23.56 | 0.60% | 24,943 |
| Sep 18, 2026 | 23.84 | 23.93 | 23.33 | 23.42 | 23.42 | -1.72% | 34,942 |
| Sep 17, 2026 | 24.08 | 24.62 | 23.79 | 23.83 | 23.83 | 0.25% | 48,364 |
| Sep 16, 2026 | 23.86 | 23.86 | 23.33 | 23.77 | 23.77 | -0.54% | 27,656 |
| Sep 15, 2026 | 24.40 | 24.40 | 23.79 | 23.90 | 23.90 | -1.97% | 21,665 |
| Sep 14, 2026 | 24.45 | 25.31 | 24.05 | 24.38 | 24.38 | -0.41% | 45,623 |
| Sep 11, 2026 | 24.85 | 25.19 | 24.37 | 24.48 | 24.48 | -2.35% | 32,167 |
| Sep 10, 2026 | 24.74 | 25.42 | 24.37 | 25.07 | 25.07 | 0.97% | 88,766 |
| Sep 9, 2026 | 25.20 | 25.20 | 24.29 | 24.83 | 24.83 | 0.57% | 44,298 |
| Sep 8, 2026 | 25.03 | 25.14 | 24.17 | 24.69 | 24.69 | 0.37% | 68,806 |
| Sep 4, 2026 | 24.93 | 25.13 | 23.93 | 24.60 | 24.60 | 0.57% | 59,986 |
| Sep 3, 2026 | 25.17 | 25.55 | 24.25 | 24.46 | 24.46 | -1.81% | 103,967 |
| Sep 2, 2026 | 23.87 | 24.98 | 23.71 | 24.91 | 24.91 | 5.06% | 77,278 |
| Sep 1, 2026 | 23.53 | 24.21 | 23.04 | 23.71 | 23.71 | 0.42% | 92,270 |
| Aug 31, 2026 | 23.18 | 24.10 | 22.10 | 23.61 | 23.61 | 0.94% | 99,279 |
| Aug 28, 2026 | 23.86 | 24.17 | 22.86 | 23.39 | 23.39 | -1.10% | 57,484 |
| Aug 27, 2026 | 23.74 | 23.97 | 23.29 | 23.65 | 23.65 | -0.30% | 46,771 |
| Aug 26, 2026 | 23.82 | 24.30 | 23.53 | 23.72 | 23.72 | -0.29% | 58,429 |
| Aug 25, 2026 | 23.60 | 23.80 | 22.83 | 23.79 | 23.79 | 1.23% | 76,413 |
| Aug 24, 2026 | 21.97 | 23.82 | 21.97 | 23.50 | 23.50 | 5.38% | 241,163 |
| Aug 21, 2026 | 22.37 | 23.04 | 22.11 | 22.30 | 22.30 | 0.81% | 79,027 |
| Aug 20, 2026 | 22.23 | 22.70 | 21.98 | 22.12 | 22.12 | -0.67% | 107,527 |
| Aug 19, 2026 | 22.76 | 22.76 | 22.12 | 22.27 | 22.27 | -1.02% | 118,076 |
| Aug 18, 2026 | 23.03 | 23.03 | 22.14 | 22.50 | 22.50 | -2.26% | 54,394 |
| Aug 17, 2026 | 23.50 | 23.75 | 22.74 | 23.02 | 23.02 | -0.52% | 41,754 |
| Aug 14, 2026 | 23.98 | 24.24 | 22.60 | 23.14 | 23.14 | -2.73% | 114,606 |
| Aug 13, 2026 | 23.04 | 24.44 | 22.95 | 23.79 | 23.79 | 4.80% | 286,413 |
| Aug 12, 2026 | 23.26 | 23.47 | 22.58 | 22.70 | 22.70 | -1.48% | 61,573 |
| Aug 11, 2026 | 24.00 | 25.00 | 22.58 | 23.04 | 23.04 | -4.08% | 161,703 |
| Aug 10, 2026 | 24.29 | 24.52 | 23.63 | 24.02 | 24.02 | -1.15% | 170,662 |
| Aug 7, 2026 | 25.00 | 25.00 | 24.01 | 24.30 | 24.30 | -2.37% | 52,475 |
| Aug 6, 2026 | 26.21 | 26.21 | 24.56 | 24.89 | 24.89 | -2.62% | 30,444 |
| Aug 5, 2026 | 25.78 | 26.52 | 25.00 | 25.56 | 25.56 | 0.55% | 42,510 |
| Aug 4, 2026 | 26.39 | 26.80 | 25.00 | 25.42 | 25.42 | -3.68% | 129,883 |
| Aug 3, 2026 | 26.58 | 26.95 | 26.28 | 26.39 | 26.39 | -1.64% | 37,409 |
| Jul 31, 2026 | 27.27 | 27.27 | 25.85 | 26.83 | 26.83 | -1.54% | 129,055 |
| Jul 30, 2026 | 25.88 | 27.50 | 25.88 | 27.25 | 27.25 | 6.95% | 76,151 |
| Jul 29, 2026 | 25.55 | 26.43 | 25.06 | 25.48 | 25.48 | 0.51% | 58,856 |
| Jul 28, 2026 | 25.51 | 25.95 | 25.00 | 25.35 | 25.35 | -2.57% | 52,546 |
| Jul 27, 2026 | 25.92 | 26.29 | 25.40 | 26.02 | 26.02 | 1.21% | 30,381 |
| Jul 24, 2026 | 26.43 | 26.82 | 25.48 | 25.71 | 25.71 | -3.31% | 50,499 |
| Jul 23, 2026 | 27.25 | 27.25 | 26.37 | 26.59 | 26.59 | -2.49% | 58,991 |
| Jul 22, 2026 | 26.07 | 27.59 | 26.07 | 27.27 | 27.27 | 2.71% | 97,046 |
| Jul 21, 2026 | 25.11 | 27.09 | 25.09 | 26.55 | 26.55 | 5.78% | 84,261 |