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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	25.65	25.56	25.56	25.65	24.93	56,900
July 23, 2025	24.49	25.38	25.38	25.47	24.36	76,600
July 22, 2025	24.76	24.15	24.15	25.25	23.94	82,100
July 21, 2025	25.09	24.64	24.64	25.86	24.46	88,346
July 18, 2025	24.82	24.95	24.95	25.7	24.82	55,000
July 17, 2025	24.34	24.67	24.67	25.28	24.34	77,022
July 16, 2025	25.26	24.44	24.44	25.41	24.25	133,607
July 15, 2025	25.15	25.22	25.22	25.48	24.59	103,302
July 14, 2025	24.67	25.01	25.01	25.21	24.23	119,900
July 11, 2025	25.61	24.83	24.83	25.75	24.72	98,000
July 10, 2025	26.23	25.75	25.75	26.51	25.6	161,518
July 09, 2025	27.77	26.1	26.1	28.46	26.07	63,200
July 08, 2025	25.06	27.76	27.76	27.84	24.93	153,400
July 07, 2025	26.2	25.01	25.01	26.63	24.73	94,900
July 03, 2025	26.49	26.3	26.3	26.88	26.01	54,138
July 02, 2025	25.91	26.26	26.26	27.34	25.91	99,927
July 01, 2025	26.29	26.18	26.18	27.29	26.03	62,334
June 30, 2025	27.38	26.49	26.49	27.98	26.25	76,800
June 27, 2025	26.68	27.52	27.52	27.59	26.52	71,600
June 26, 2025	26.76	26.71	26.71	26.78	26	97,726
June 25, 2025	27.56	26.54	26.54	27.56	26.5	51,935
June 24, 2025	27.1	27.7	27.7	27.87	26.79	131,705
June 23, 2025	27.32	26.88	26.88	28.12	26.58	56,644
June 20, 2025	28.91	27.32	27.32	29.29	27.32	66,740
June 18, 2025	28.46	28.77	28.77	29.43	28.46	68,800
June 17, 2025	28.59	28.66	28.66	29.02	27.79	108,200
June 16, 2025	29.36	28.99	28.99	30.17	28.77	37,600
June 13, 2025	30.36	29.1	29.1	31.19	28.7	177,500
June 12, 2025	31.45	31.32	31.32	33.81	30.8	51,900
June 11, 2025	32.12	31.25	31.25	32.12	30.95	75,800
June 10, 2025	30.73	32.17	32.17	32.36	30.66	126,105
June 09, 2025	32.13	30.74	30.74	32.45	30.42	107,800
June 06, 2025	30.86	31.78	31.78	32.3	30.18	67,700
June 05, 2025	30.88	30.61	30.61	31.11	30.23	108,800
June 04, 2025	32.01	30.51	30.51	32.88	29.6	129,310
June 03, 2025	32.05	32.43	32.43	33.09	30.06	45,400
June 02, 2025	33.08	32.31	32.31	33.48	32.27	68,429
May 30, 2025	33.62	33.04	33.04	34.16	32.51	222,100
May 29, 2025	36.13	33.67	33.67	37.08	33.51	85,500
May 28, 2025	35.29	35.78	35.78	36.74	33.18	130,330
May 27, 2025	36.97	35.54	35.54	37.18	35.31	106,823
May 23, 2025	34.76	36.41	36.41	36.42	34.11	49,589
May 22, 2025	35.65	35.92	35.92	36.66	34.17	84,741

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) NYSE