Edenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.26	14.46	14.20	14.08	14.08	-0.49%	85,733
Nov 5, 2026	14.83	15.04	13.92	14.15	14.15	-5.03%	158,648
Nov 4, 2026	15.08	15.49	14.80	14.90	14.90	-0.13%	138,276
Nov 3, 2026	14.96	15.33	14.85	14.92	14.92	-1.58%	109,301
Nov 2, 2026	15.70	15.85	15.00	15.16	15.16	-3.01%	131,809
Oct 30, 2026	16.37	16.41	15.55	15.63	15.63	-6.18%	118,471
Oct 29, 2026	16.88	17.10	16.47	16.66	16.66	-2.17%	86,466
Oct 28, 2026	17.34	17.47	16.96	17.03	17.03	-1.79%	176,410
Oct 27, 2026	17.99	18.24	17.27	17.34	17.34	-2.91%	118,070
Oct 26, 2026	18.56	18.56	16.89	17.86	17.86	-5.55%	172,213
Oct 23, 2026	18.47	18.96	18.38	18.91	18.91	1.83%	105,615
Oct 22, 2026	18.39	18.76	18.12	18.57	18.57	-1.28%	88,761
Oct 21, 2026	18.87	19.20	18.77	18.81	18.81	-0.27%	94,859
Oct 20, 2026	19.36	19.63	18.86	18.86	18.86	-2.68%	158,886
Oct 19, 2026	20.65	20.65	19.02	19.38	19.38	-5.05%	254,438
Oct 16, 2026	20.68	21.01	20.30	20.41	20.41	-1.50%	130,152
Oct 15, 2026	20.57	20.88	20.31	20.72	20.72	0.29%	122,300
Oct 14, 2026	20.52	20.75	20.30	20.66	20.66	-0.05%	185,245
Oct 13, 2026	20.58	20.84	20.26	20.67	20.67	0.98%	347,776
Oct 12, 2026	20.15	20.68	20.14	20.47	20.47	1.24%	60,889
Oct 9, 2026	20.08	20.75	20.00	20.22	20.22	0.35%	296,685
Oct 8, 2026	20.01	20.78	20.01	20.15	20.15	-0.10%	236,475
Oct 7, 2026	20.79	20.81	20.17	20.17	20.17	-3.68%	80,179
Oct 6, 2026	21.18	22.14	20.20	20.94	20.94	0.53%	605,978
Oct 5, 2026	20.88	21.18	20.41	20.83	20.83	4.46%	218,763
Oct 2, 2026	20.21	20.35	19.42	19.94	19.94	-0.55%	312,519
Oct 1, 2026	20.85	20.85	20.03	20.05	20.05	-3.93%	88,517
Sep 30, 2026	21.40	21.40	20.35	20.87	20.87	0.63%	98,174
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