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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.85	29.73	29.73	31.54	29	116,300
November 20, 2025	33.01	31.42	31.42	33.3	31.26	155,402
November 19, 2025	32.01	32.44	32.44	33.08	31.86	169,311
November 18, 2025	29.99	31.45	31.45	32.43	29.88	167,700
November 17, 2025	32.03	30.71	30.71	33.29	30.21	219,017
November 14, 2025	30.7	32.33	32.33	33.17	30.43	108,028
November 13, 2025	32.89	31.08	31.08	33.12	30.71	140,100
November 12, 2025	32.5	33.13	33.13	33.77	32.43	80,000
November 11, 2025	33.36	32.3	32.3	34.4	32.3	93,740
November 10, 2025	33.29	33.17	33.17	34.92	32.4	211,715
November 07, 2025	30.81	32.69	32.69	32.8	29.51	213,200
November 06, 2025	33.99	32.11	32.11	34.24	31.67	241,685
November 05, 2025	35.25	33.33	33.33	35.5	33.13	269,567
November 04, 2025	33.79	33.95	33.95	35.61	31.5	240,958
November 03, 2025	34.64	35.25	35.25	35.62	32.31	297,600
October 31, 2025	31.2	33.31	33.31	34.7	30.89	292,838
October 30, 2025	32.12	30.58	30.58	32.81	30	291,384
October 29, 2025	28.58	32.03	32.03	32.57	28.51	612,494
October 28, 2025	26.59	28.18	28.18	29.53	25.33	597,142
October 27, 2025	25.41	26.54	26.54	29.97	25.03	1.3M
October 24, 2025	18.88	19.38	19.38	19.88	18.88	144,831
October 23, 2025	17.68	18.79	18.79	19.58	17.35	239,300
October 22, 2025	17.15	17.57	17.57	17.71	16.62	131,844
October 21, 2025	17.57	17.31	17.31	18.23	16.82	131,600
October 20, 2025	18.86	17.74	17.74	19.15	17.68	96,901
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

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) NYSE