Empresa Distribuidora y Comercializadora Norte Sociedad Anónima - EDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.32	27.8	27.8	28.43	27.61	104,900
February 19, 2026	27.51	28.47	28.47	29.11	27.42	93,400
February 18, 2026	27.89	27.51	27.51	28.43	27	128,300
February 17, 2026	28.01	27.69	27.69	28.29	26.63	35,000
February 13, 2026	28.76	28.39	28.39	30.19	28.08	49,900
February 12, 2026	29.78	28.19	28.19	30.25	28.06	76,418
February 11, 2026	30.39	29.54	29.54	30.39	28.9	69,200
February 10, 2026	29.39	29.75	29.75	30.3	28.41	139,147
February 09, 2026	28.07	29.52	29.52	29.94	27.57	160,400
February 06, 2026	27.21	28.09	28.09	28.16	26.88	123,214
February 05, 2026	27.45	26.33	26.33	27.85	26.24	89,835
February 04, 2026	28.8	27.8	27.8	29.23	26.67	159,534
February 03, 2026	29.78	29.04	29.04	30.36	28.03	127,829
February 02, 2026	30.62	30.1	30.1	31.01	29.74	86,801
January 30, 2026	30.45	30.64	30.64	31.36	30.36	100,300
January 29, 2026	31.76	30.95	30.95	31.99	30.22	88,700
January 28, 2026	33.17	31.55	31.55	33.17	31.25	129,411
January 27, 2026	30.75	32.66	32.66	33.05	30.48	120,800
January 26, 2026	29.42	30.73	30.73	31.65	29.42	165,200
January 23, 2026	30.71	29.62	29.62	31.76	29.19	195,014
January 22, 2026	31.06	30.86	30.86	31.44	29.93	243,200
January 21, 2026	27.94	30.52	30.52	31	27.54	179,400
January 20, 2026	26.34	27.68	27.68	27.98	26.05	95,817
January 16, 2026	26.49	27.08	27.08	27.73	26.41	75,900
January 15, 2026	26.7	26.33	26.33	27.38	26.08	80,017
January 14, 2026	28.14	26.62	26.62	28.31	26.3	104,200
January 13, 2026	28.52	28.19	28.19	29.19	28	46,075
January 12, 2026	29.17	28.66	28.66	29.75	28.36	57,400
January 09, 2026	28.59	29.48	29.48	29.48	28.28	39,600
January 08, 2026	27.79	28.59	28.59	28.94	27.69	80,031
January 07, 2026	29.09	27.8	27.8	29.8	27.79	103,300
January 06, 2026	30.66	28.92	28.92	30.66	28.87	68,438
January 05, 2026	29.83	30.6	30.6	30.7	29.34	98,432
January 02, 2026	30.26	29.78	29.78	30.87	29.62	51,000
December 31, 2025	30.1	29.96	29.96	31.93	29.71	18,749
December 30, 2025	30.87	30.1	30.1	31.45	30.06	73,517
December 29, 2025	31.2	30.78	30.78	32.24	30.25	157,848
December 26, 2025	31.3	31.6	31.6	32.02	31.2	37,220
December 24, 2025	31.42	31.5	31.5	31.77	31	19,748
December 23, 2025	31.36	31.34	31.34	31.98	30.93	114,431
December 22, 2025	31.98	31.36	31.36	32.48	31.03	59,772
December 19, 2025	31.49	31.68	31.68	32.29	31.13	72,172
December 18, 2025	30.64	31.32	31.32	33.08	30.64	108,336
December 17, 2025	30.76	30.37	30.37	31.24	30.02	68,100
December 16, 2025	30.8	30.44	30.44	31.38	29.01	100,298
December 15, 2025	30.43	30.49	30.49	31.97	29.98	85,600
December 12, 2025	30.33	30	30	31.74	30	60,075
December 11, 2025	31	30.87	30.87	32.25	30.19	95,930
December 10, 2025	32.1	31.92	31.92	33.61	31.33	260,601
December 09, 2025	32.69	32.18	32.18	32.86	30.71	95,300
December 08, 2025	33.06	32.45	32.45	34.2	32.19	48,100
December 05, 2025	35.59	32.86	32.86	36.06	32.85	140,833
December 04, 2025	36.55	34.2	34.2	36.7	33.38	103,833
December 03, 2025	34.2	35.59	35.59	36	33.9	159,100
December 02, 2025	35.69	33.77	33.77	36.25	33.76	166,104
December 01, 2025	33.9	35.71	35.71	35.81	33.65	105,819
November 28, 2025	34.47	34.75	34.75	35.44	34.11	94,632
November 26, 2025	31.11	34.32	34.32	34.76	31.11	149,266
November 25, 2025	30.43	30.74	30.74	31.31	29.24	121,600
November 24, 2025	29.52	30.53	30.53	30.86	29.24	121,922

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) NYSE