Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (BCBA:EDN)
Argentina
· Delayed Price · Currency is ARS 2,505.00
-112.50 (-4.30%)
At close: Dec 5, 2025
BCBA:EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,630.00 | 2,720.00 | 2,492.00 | 2,505.00 | 2,505.00 | -4.30% | 739,224 |
| Dec 4, 2025 | 2,725.00 | 2,767.50 | 2,610.00 | 2,617.50 | 2,617.50 | -3.68% | 879,623 |
| Dec 3, 2025 | 2,655.00 | 2,727.50 | 2,550.00 | 2,717.50 | 2,717.50 | 4.32% | 1,419,978 |
| Dec 2, 2025 | 2,675.00 | 2,765.00 | 2,580.00 | 2,605.00 | 2,605.00 | -2.43% | 1,683,441 |
| Dec 1, 2025 | 2,690.00 | 2,690.00 | 2,500.00 | 2,670.00 | 2,670.00 | 3.79% | 445,902 |
| Nov 28, 2025 | 2,600.00 | 2,682.50 | 2,540.00 | 2,572.50 | 2,572.50 | -0.58% | 690,229 |
| Nov 27, 2025 | 2,602.50 | 2,680.00 | 2,575.00 | 2,587.50 | 2,587.50 | -0.86% | 254,992 |
| Nov 26, 2025 | 2,400.00 | 2,620.00 | 2,360.00 | 2,610.00 | 2,610.00 | 9.53% | 1,091,829 |
| Nov 25, 2025 | 2,270.00 | 2,392.00 | 2,219.00 | 2,383.00 | 2,383.00 | 5.68% | 493,845 |
| Nov 21, 2025 | 2,300.00 | 2,365.00 | 2,190.00 | 2,255.00 | 2,255.00 | -4.89% | 324,147 |
| Nov 20, 2025 | 2,400.00 | 2,472.00 | 2,308.00 | 2,371.00 | 2,371.00 | -0.67% | 503,446 |
| Nov 19, 2025 | 2,320.00 | 2,450.00 | 2,320.00 | 2,387.00 | 2,387.00 | 0.51% | 506,381 |
| Nov 18, 2025 | 2,280.00 | 2,400.00 | 2,220.00 | 2,375.00 | 2,375.00 | 2.72% | 807,071 |
| Nov 17, 2025 | 2,445.00 | 2,510.00 | 2,300.00 | 2,312.00 | 2,312.00 | -4.93% | 538,049 |
| Nov 14, 2025 | 2,360.00 | 2,468.00 | 2,265.00 | 2,432.00 | 2,432.00 | 4.02% | 560,388 |
| Nov 13, 2025 | 2,475.00 | 2,475.00 | 2,280.00 | 2,338.00 | 2,338.00 | -3.15% | 564,313 |
| Nov 12, 2025 | 2,448.00 | 2,505.00 | 2,400.00 | 2,414.00 | 2,414.00 | -1.47% | 474,792 |
| Nov 11, 2025 | 2,470.00 | 2,570.00 | 2,414.00 | 2,450.00 | 2,450.00 | -0.93% | 517,714 |
| Nov 10, 2025 | 2,395.00 | 2,550.00 | 2,390.00 | 2,473.00 | 2,473.00 | 3.65% | 1,124,955 |
| Nov 7, 2025 | 2,425.00 | 2,450.00 | 2,225.00 | 2,386.00 | 2,386.00 | -1.61% | 1,101,373 |
| Nov 6, 2025 | 2,555.00 | 2,592.50 | 2,395.00 | 2,425.00 | 2,425.00 | -5.00% | 791,882 |
| Nov 5, 2025 | 2,570.00 | 2,680.00 | 2,486.00 | 2,552.50 | 2,552.50 | -3.50% | 1,563,158 |
| Nov 4, 2025 | 2,650.00 | 2,700.00 | 2,502.50 | 2,645.00 | 2,645.00 | -0.28% | 1,307,569 |
| Nov 3, 2025 | 2,500.00 | 2,680.00 | 2,413.00 | 2,652.50 | 2,652.50 | 5.99% | 2,483,188 |
| Oct 31, 2025 | 2,205.00 | 2,595.00 | 2,205.00 | 2,502.50 | 2,502.50 | 9.57% | 2,642,366 |
| Oct 30, 2025 | 2,380.00 | 2,420.00 | 2,231.00 | 2,284.00 | 2,284.00 | -3.47% | 1,526,611 |
| Oct 29, 2025 | 2,123.00 | 2,410.00 | 2,123.00 | 2,366.00 | 2,366.00 | 11.87% | 3,064,593 |
| Oct 28, 2025 | 1,934.00 | 2,199.00 | 1,866.00 | 2,115.00 | 2,115.00 | 9.64% | 2,654,837 |
| Oct 27, 2025 | 1,674.00 | 1,980.00 | 1,500.00 | 1,929.00 | 1,929.00 | 27.83% | 4,988,347 |
| Oct 24, 2025 | 1,510.00 | 1,525.00 | 1,458.00 | 1,509.00 | 1,509.00 | 3.36% | 940,300 |
| Oct 23, 2025 | 1,410.00 | 1,535.00 | 1,389.00 | 1,460.00 | 1,460.00 | 3.40% | 812,273 |
| Oct 22, 2025 | 1,422.00 | 1,423.00 | 1,343.00 | 1,412.00 | 1,412.00 | 2.39% | 867,550 |
| Oct 21, 2025 | 1,400.00 | 1,435.00 | 1,362.00 | 1,379.00 | 1,379.00 | -1.36% | 905,337 |
| Oct 20, 2025 | 1,435.00 | 1,470.00 | 1,382.00 | 1,398.00 | 1,398.00 | -2.51% | 506,390 |
| Oct 17, 2025 | 1,446.00 | 1,447.00 | 1,380.00 | 1,434.00 | 1,434.00 | 3.09% | 411,436 |
| Oct 16, 2025 | 1,430.00 | 1,450.00 | 1,366.00 | 1,391.00 | 1,391.00 | -2.11% | 436,019 |
| Oct 15, 2025 | 1,420.00 | 1,530.00 | 1,400.00 | 1,421.00 | 1,421.00 | 1.21% | 645,793 |
| Oct 14, 2025 | 1,460.00 | 1,560.00 | 1,390.00 | 1,404.00 | 1,404.00 | -3.31% | 2,553,423 |
| Oct 13, 2025 | 1,280.00 | 1,460.00 | 1,220.00 | 1,452.00 | 1,452.00 | 9.34% | 2,198,356 |
| Oct 9, 2025 | 1,297.00 | 1,350.00 | 1,260.00 | 1,328.00 | 1,328.00 | 5.06% | 2,224,880 |
| Oct 8, 2025 | 1,207.00 | 1,280.00 | 1,187.00 | 1,264.00 | 1,264.00 | 4.81% | 953,117 |
| Oct 7, 2025 | 1,200.00 | 1,235.00 | 1,160.00 | 1,206.00 | 1,206.00 | 2.12% | 469,032 |
| Oct 6, 2025 | 1,200.00 | 1,210.00 | 1,156.00 | 1,181.00 | 1,181.00 | -0.84% | 988,585 |
| Oct 3, 2025 | 1,225.00 | 1,260.00 | 1,162.00 | 1,191.00 | 1,191.00 | -2.06% | 858,868 |
| Oct 2, 2025 | 1,175.00 | 1,220.00 | 1,137.00 | 1,216.00 | 1,216.00 | 3.75% | 1,076,417 |
| Oct 1, 2025 | 1,190.00 | 1,230.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.60% | 527,242 |
| Sep 30, 2025 | 1,218.00 | 1,218.00 | 1,160.00 | 1,191.00 | 1,191.00 | -1.49% | 1,454,693 |
| Sep 29, 2025 | 1,219.00 | 1,244.00 | 1,190.00 | 1,209.00 | 1,209.00 | -0.17% | 387,781 |
| Sep 26, 2025 | 1,220.00 | 1,280.00 | 1,200.00 | 1,211.00 | 1,211.00 | -2.57% | 654,960 |
| Sep 25, 2025 | 1,350.00 | 1,350.00 | 1,230.00 | 1,243.00 | 1,243.00 | -6.54% | 499,655 |