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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.74	18.57	18.57	19.52	18.4	132,716
October 16, 2025	19.88	18.78	18.78	19.89	18.47	149,514
October 15, 2025	19.41	19.48	19.48	21.02	19.06	232,902
October 14, 2025	20	19.18	19.18	21.7	18.55	610,000
October 13, 2025	17.08	20.03	20.03	20.8	16.83	754,264
October 10, 2025	18.39	16.62	16.62	18.41	16.4	153,858
October 09, 2025	16.53	18.02	18.02	18.32	16.26	398,395
October 08, 2025	15.35	16.42	16.42	16.75	15.35	160,209
October 07, 2025	15.53	15.38	15.38	16.36	15.33	170,918
October 06, 2025	15.71	15.52	15.52	16.17	15.09	105,800
October 03, 2025	15.61	15.52	15.52	16.2	15.22	123,248
October 02, 2025	15	15.62	15.62	15.66	14.38	172,745
October 01, 2025	15.32	15.01	15.01	15.52	14.79	112,900
September 30, 2025	16.01	15.56	15.56	16.33	15.37	175,433
September 29, 2025	16.64	16.16	16.16	16.98	16.06	148,200
September 26, 2025	17.46	16.6	16.6	18.14	16.43	160,107
September 25, 2025	19.16	17.53	17.53	19.31	17.53	156,821
September 24, 2025	19.45	19.13	19.13	20.7	18.8	269,500
September 23, 2025	18.5	18.68	18.68	19.99	18.16	311,804
September 22, 2025	16.51	18.21	18.21	18.4	16.12	390,400
September 19, 2025	15.52	15.18	15.18	15.73	14.89	208,434
September 18, 2025	16.72	15.42	15.42	16.85	14.92	338,139
September 17, 2025	17.19	16.53	16.53	17.4	16.52	110,800
September 16, 2025	17.02	17.21	17.21	17.41	16.76	157,620
September 15, 2025	16.99	16.7	16.7	17.46	16.43	185,800
September 12, 2025	17.94	17.04	17.04	18.15	16.56	153,200
September 11, 2025	18.75	18.03	18.03	19.38	17.86	134,514
September 10, 2025	17.83	18.78	18.78	18.95	17.83	153,422
September 09, 2025	17.25	17.61	17.61	18.45	17.25	239,800
September 08, 2025	18.6	17.38	17.38	18.95	17	343,673
September 05, 2025	21.75	21.85	21.85	22	20.8	137,700
September 04, 2025	21.24	21.69	21.69	21.81	20.58	153,126
September 03, 2025	21.23	20.67	20.67	22.27	20.2	177,716
September 02, 2025	21.13	20.93	20.93	21.29	19.93	240,140
August 29, 2025	22.24	21.47	21.47	22.56	21.44	77,100
August 28, 2025	21.08	22.36	22.36	22.9	21.08	147,817
August 27, 2025	21.66	21.12	21.12	21.8	21.06	85,229
August 26, 2025	21.74	21.74	21.74	22.24	21.25	152,300
August 25, 2025	23.44	21.5	21.5	23.44	21.33	301,600
August 22, 2025	24.33	23.55	23.55	25.29	23.51	117,300
August 21, 2025	24.38	24.35	24.35	25.36	24.11	116,000
August 20, 2025	25.26	24.48	24.48	26.09	24.35	278,536
August 19, 2025	27.28	25.96	25.96	28.34	25.72	130,236
August 18, 2025	27.19	28.01	28.01	28.54	27.05	61,214
August 15, 2025	27.28	27.09	27.09	27.59	26.83	33,400
August 14, 2025	28.86	27.53	27.53	28.86	27.34	78,300
August 13, 2025	29.77	29.1	29.1	30.01	29.01	60,500
August 12, 2025	28.33	29.47	29.47	30.33	28.14	157,422
August 11, 2025	27.84	28.59	28.59	28.89	27.59	69,400
August 08, 2025	29.25	28.26	28.26	29.25	27.47	117,800
August 07, 2025	31.73	29.17	29.17	31.73	28.81	162,806
August 06, 2025	29.9	31.31	31.31	31.57	29.64	169,431
August 05, 2025	29.07	29.98	29.98	29.98	28.5	107,002
August 04, 2025	28.83	29.19	29.19	29.68	28.41	78,512
August 01, 2025	27.97	28.47	28.47	29.18	27.5	103,044
July 31, 2025	28.7	28.52	28.52	29.36	27.71	144,636
July 30, 2025	29.43	28.76	28.76	30.14	27.46	167,900
July 29, 2025	28.8	29.8	29.8	30.14	28.32	171,102
July 28, 2025	26.82	28.49	28.49	28.68	26.44	144,239
July 25, 2025	25.56	26.65	26.65	27.39	25.56	111,200

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) NYSE