Skip to main content
logo
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
25.10
+0.51 (2.07%)
At close: Jul 20, 2026, 4:00 PM EDT
25.10
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.5125.0824.5025.08-1.99%23,839
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
Jun 1, 202627.6829.0027.6028.1628.161.88%199,241
May 29, 202626.8528.8326.4527.6427.643.37%377,328
May 28, 202626.0627.4525.6026.7426.740.91%383,523
May 27, 202624.6026.9824.4826.5026.507.42%455,592
May 26, 202624.2525.0323.7524.6724.672.37%150,232
May 22, 202625.0626.1324.0324.1024.10-3.60%72,607
May 21, 202624.3525.1023.7325.0025.002.67%203,308
May 20, 202623.4924.4923.1924.3524.354.10%63,317
May 19, 202623.5023.7622.7723.3923.39-2.17%118,877
May 18, 202622.6523.9822.2123.9123.916.60%203,793
May 15, 202623.2823.5722.2622.4322.43-4.55%140,855
May 14, 202623.0023.8822.6923.5023.501.51%121,522
May 13, 202623.9024.1423.0323.1523.15-4.18%132,953
May 12, 202624.2224.8623.2124.1624.16-1.27%186,074
May 11, 202623.1824.8223.1824.4724.474.71%100,183
May 8, 202624.2725.2323.3223.3723.37-4.46%182,064
May 7, 202625.7425.7424.2224.4624.46-5.01%171,554