Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
19.38
-1.03 (-5.05%)
Oct 19, 2026, 4:00 PM EDT - Market closed

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202620.2620.2619.1119.3819.38-5.05%254,438
Oct 16, 202620.6821.0120.3020.4120.41-1.50%130,152
Oct 15, 202620.5720.8820.3120.7220.720.29%122,300
Oct 14, 202620.5220.7520.3020.6620.66-0.05%185,245
Oct 13, 202620.5820.8420.2620.6720.670.98%347,776
Oct 12, 202620.1520.6820.1420.4720.471.24%60,889
Oct 9, 202620.0820.7520.0020.2220.220.35%296,685
Oct 8, 202620.0120.7820.0120.1520.15-0.10%236,475
Oct 7, 202620.7920.8120.1720.1720.17-3.68%80,179
Oct 6, 202621.1822.1420.2020.9420.940.53%605,978
Oct 5, 202620.8821.1820.4120.8320.834.46%218,763
Oct 2, 202620.2120.3519.4219.9419.94-0.55%312,519
Oct 1, 202620.8520.8520.0320.0520.05-3.93%88,517
Sep 30, 202621.4021.4020.3520.8720.870.63%98,174
Sep 29, 202620.1520.9420.0420.7420.742.52%100,475
Sep 28, 202621.3321.3920.1420.2320.23-5.11%70,334
Sep 25, 202621.8722.3221.2721.3221.32-3.09%46,952
Sep 24, 202622.4823.1221.9922.0022.00-3.04%128,710
Sep 23, 202623.0723.5822.5622.6922.69-2.53%80,414
Sep 22, 202623.6324.2323.1623.2823.28-1.19%31,010
Sep 21, 202623.4523.7423.3223.5623.560.60%24,943
Sep 18, 202623.8423.9323.3323.4223.42-1.72%34,942
Sep 17, 202624.0824.6223.7923.8323.830.25%48,364
Sep 16, 202623.8623.8623.3323.7723.77-0.54%27,656
Sep 15, 202624.4024.4023.7923.9023.90-1.97%21,665
Sep 14, 202624.4525.3124.0524.3824.38-0.41%45,623
Sep 11, 202624.8525.1924.3724.4824.48-2.35%32,167
Sep 10, 202624.7425.4224.3725.0725.070.97%88,766
Sep 9, 202625.2025.2024.2924.8324.830.57%44,298
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