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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) NYSE