Skip to main content
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE: EDN · Real-Time Price · USD
16.60
-0.93 (-5.31%)
At close: Sep 26, 2025, 4:00 PM EDT
16.63
+0.03 (0.18%)
After-hours: Sep 26, 2025, 7:00 PM EDT

Edenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.4618.1416.4316.6016.60-5.31%160,107
Sep 25, 202519.1619.3117.5317.5317.53-8.36%156,821
Sep 24, 202519.4520.7018.8019.1319.132.41%269,458
Sep 23, 202518.5019.9918.1618.6818.682.58%311,804
Sep 22, 202516.5118.4016.1218.2118.2119.96%390,369
Sep 19, 202515.5215.7314.8915.1815.18-1.56%208,434
Sep 18, 202516.7216.8514.9215.4215.42-6.72%338,139
Sep 17, 202517.1917.4016.5216.5316.53-3.95%110,770
Sep 16, 202517.0217.4116.7617.2117.213.05%157,620
Sep 15, 202516.9917.4616.4316.7016.70-2.00%185,753
Sep 12, 202517.9418.1516.5617.0417.04-5.49%153,156
Sep 11, 202518.7519.3817.8618.0318.03-3.99%134,514
Sep 10, 202517.8318.9517.8318.7818.786.64%153,422
Sep 9, 202517.2518.4517.2517.6117.611.32%239,773
Sep 8, 202518.6018.9517.0017.3817.38-20.46%344,079
Sep 5, 202521.7522.0020.8021.8521.850.74%137,678
Sep 4, 202521.2421.8120.5821.6921.694.93%153,126
Sep 3, 202521.2322.2720.2020.6720.67-1.24%177,713
Sep 2, 202521.1321.2919.9320.9320.93-2.52%240,140
Aug 29, 202522.2422.5621.4421.4721.47-3.98%77,091
Aug 28, 202521.0822.9021.0822.3622.365.87%147,817
Aug 27, 202521.6621.8021.0621.1221.12-2.85%85,229
Aug 26, 202521.7422.2421.2521.7421.741.12%152,257
Aug 25, 202523.4423.4421.3321.5021.50-8.70%301,585
Aug 22, 202524.3325.2923.5123.5523.55-3.29%117,267
Aug 21, 202524.3825.3624.1124.3524.35-0.53%115,992
Aug 20, 202525.2626.0924.3524.4824.48-5.70%278,536
Aug 19, 202527.2828.3425.7225.9625.96-7.32%130,236
Aug 18, 202527.1928.5427.0528.0128.013.40%61,215
Aug 15, 202527.2827.5926.8327.0927.09-1.60%33,360
Aug 14, 202528.8628.8627.3427.5327.53-5.40%78,263
Aug 13, 202529.7730.0129.0129.1029.10-1.26%60,464
Aug 12, 202528.3330.3328.1429.4729.473.08%157,422
Aug 11, 202527.8428.8927.5928.5928.591.17%69,387
Aug 8, 202529.2529.2527.4728.2628.26-3.12%117,797
Aug 7, 202531.7331.7328.8129.1729.17-6.83%162,806
Aug 6, 202529.9031.5729.6431.3131.314.44%169,431
Aug 5, 202529.0729.9828.5029.9829.982.71%107,002
Aug 4, 202528.8329.6828.4129.1929.192.53%78,512
Aug 1, 202527.9729.1827.5028.4728.47-0.18%103,044
Jul 31, 202528.7029.3627.7128.5228.52-0.83%144,636
Jul 30, 202529.4330.1427.4628.7628.76-3.49%167,897
Jul 29, 202528.8030.1428.3229.8029.804.60%171,102
Jul 28, 202526.8228.6826.4428.4928.496.90%144,239
Jul 25, 202525.5627.3925.5626.6526.654.26%111,199
Jul 24, 202525.6525.6524.9325.5625.560.71%56,895
Jul 23, 202524.4925.4724.3625.3825.385.09%76,550
Jul 22, 202524.7625.2523.9424.1524.15-1.99%82,051
Jul 21, 202525.0925.8624.4624.6424.64-1.24%88,346
Jul 18, 202524.8225.7024.8224.9524.951.13%54,996