Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
22.70
-0.34 (-1.48%)
At close: Aug 12, 2026, 4:00 PM EDT
22.70
0.00 (0.00%)
After-hours: Aug 12, 2026, 4:10 PM EDT

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202623.2623.4722.5822.71--1.43%54,938
Aug 11, 202624.0025.0022.5823.0423.04-4.08%161,703
Aug 10, 202624.2924.5223.6324.0224.02-1.15%170,662
Aug 7, 202625.0025.0024.0124.3024.30-2.37%52,475
Aug 6, 202626.2126.2124.5624.8924.89-2.62%30,444
Aug 5, 202625.7826.5225.0025.5625.560.55%42,510
Aug 4, 202626.3926.8025.0025.4225.42-3.68%129,883
Aug 3, 202626.5826.9526.2826.3926.39-1.64%37,409
Jul 31, 202627.2727.2725.8526.8326.83-1.54%129,055
Jul 30, 202625.8827.5025.8827.2527.256.95%76,151
Jul 29, 202625.5526.4325.0625.4825.480.51%58,856
Jul 28, 202625.5125.9525.0025.3525.35-2.57%52,546
Jul 27, 202625.9226.2925.4026.0226.021.21%30,381
Jul 24, 202626.4326.8225.4825.7125.71-3.31%50,499
Jul 23, 202627.2527.2526.3726.5926.59-2.49%58,991
Jul 22, 202626.0727.5926.0727.2727.272.71%97,046
Jul 21, 202625.1127.0925.0926.5526.555.78%84,261
Jul 20, 202624.8725.3324.4325.1025.102.07%25,785
Jul 17, 202624.5624.9524.2924.5924.59-1.21%20,653
Jul 16, 202625.8125.8224.3924.8924.89-3.86%44,636
Jul 15, 202624.8125.9124.8125.8925.892.74%38,539
Jul 14, 202625.0725.4924.7725.2025.202.52%27,399
Jul 13, 202625.3025.5824.5724.5824.58-3.30%31,612
Jul 10, 202624.7625.7424.6125.4225.423.76%53,170
Jul 9, 202625.0225.2924.2024.5024.50-0.73%27,201
Jul 8, 202624.5624.8724.2624.6824.680.53%47,961
Jul 7, 202625.4125.5824.2624.5524.55-3.27%87,376
Jul 6, 202624.5325.7124.3125.3825.384.53%83,492
Jul 2, 202624.8025.2324.1424.2824.28-0.78%64,349
Jul 1, 202625.1725.2424.0124.4724.47-1.96%87,012
Jun 30, 202625.4325.5024.6724.9624.96-2.84%50,448
Jun 29, 202624.7326.0424.4725.6925.694.90%181,365
Jun 26, 202624.3225.0823.8524.4924.49-62,273
Jun 25, 202624.2025.0723.8224.4924.491.91%83,590
Jun 24, 202625.0126.3623.7424.0324.03-5.58%168,929
Jun 23, 202626.1126.6425.2825.4525.45-4.43%61,270
Jun 22, 202627.6329.0026.2126.6326.63-4.41%130,343
Jun 18, 202627.9328.4027.2627.8627.861.68%69,002
Jun 17, 202627.4128.7027.0727.4027.40-0.04%112,691
Jun 16, 202628.5928.9027.2427.4127.41-4.63%67,892
Jun 15, 202627.3328.9827.3328.7428.744.28%55,818
Jun 12, 202628.7229.1027.4227.5627.56-2.86%134,179
Jun 11, 202626.1628.7526.1628.3728.379.41%179,483
Jun 10, 202626.2526.5825.3925.9325.93-1.11%85,633
Jun 9, 202625.5727.0225.3126.2226.221.31%134,673
Jun 8, 202625.9727.2625.4025.8825.880.47%101,240
Jun 5, 202626.5727.3225.0525.7625.76-3.41%126,513
Jun 4, 202626.8027.5726.5726.6726.67-0.19%118,322
Jun 3, 202626.9927.4726.6626.7226.72-2.73%116,268
Jun 2, 202628.1128.1126.7027.4727.47-2.45%129,386