Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
24.69
+0.09 (0.37%)
Sep 8, 2026, 4:00 PM EDT - Market closed

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202625.0325.1424.1724.6924.690.37%68,806
Sep 4, 202624.9325.1323.9324.6024.600.57%59,986
Sep 3, 202625.1725.5524.2524.4624.46-1.81%103,967
Sep 2, 202623.8724.9823.7124.9124.915.06%77,278
Sep 1, 202623.5324.2123.0423.7123.710.42%92,270
Aug 31, 202623.1824.1022.1023.6123.610.94%99,279
Aug 28, 202623.8624.1722.8623.3923.39-1.10%57,484
Aug 27, 202623.7423.9723.2923.6523.65-0.30%46,771
Aug 26, 202623.8224.3023.5323.7223.72-0.29%58,429
Aug 25, 202623.6023.8022.8323.7923.791.23%76,413
Aug 24, 202621.9723.8221.9723.5023.505.38%241,163
Aug 21, 202622.3723.0422.1122.3022.300.81%79,027
Aug 20, 202622.2322.7021.9822.1222.12-0.67%107,527
Aug 19, 202622.7622.7622.1222.2722.27-1.02%118,076
Aug 18, 202623.0323.0322.1422.5022.50-2.26%54,394
Aug 17, 202623.5023.7522.7423.0223.02-0.52%41,754
Aug 14, 202623.9824.2422.6023.1423.14-2.73%114,606
Aug 13, 202623.0424.4422.9523.7923.794.80%286,413
Aug 12, 202623.2623.4722.5822.7022.70-1.48%61,573
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