Edenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	26.68	27.59	26.52	27.52	27.52	3.03%	71,572
Jun 26, 2025	26.76	26.78	26.00	26.71	26.71	0.64%	97,726
Jun 25, 2025	27.56	27.56	26.50	26.54	26.54	-4.19%	51,935
Jun 24, 2025	27.10	27.87	26.79	27.70	27.70	3.05%	131,705
Jun 23, 2025	27.32	28.12	26.58	26.88	26.88	-1.61%	56,644
Jun 20, 2025	28.91	29.29	27.32	27.32	27.32	-5.04%	66,740
Jun 18, 2025	28.46	29.43	28.46	28.77	28.77	0.38%	68,782
Jun 17, 2025	28.59	29.02	27.79	28.66	28.66	-1.14%	108,158
Jun 16, 2025	29.36	30.17	28.77	28.99	28.99	-0.38%	37,568
Jun 13, 2025	30.36	31.19	28.70	29.10	29.10	-7.09%	177,464
Jun 12, 2025	31.45	33.81	30.80	31.32	31.32	0.22%	51,864
Jun 11, 2025	32.12	32.12	30.95	31.25	31.25	-2.86%	75,771
Jun 10, 2025	30.73	32.36	30.66	32.17	32.17	4.65%	126,105
Jun 9, 2025	32.13	32.45	30.42	30.74	30.74	-3.27%	107,788
Jun 6, 2025	30.86	32.30	30.18	31.78	31.78	3.82%	67,675
Jun 5, 2025	30.88	31.11	30.23	30.61	30.61	0.33%	108,751
Jun 4, 2025	32.01	32.88	29.60	30.51	30.51	-5.92%	129,310
Jun 3, 2025	32.05	33.09	30.06	32.43	32.43	0.37%	45,368
Jun 2, 2025	33.08	33.48	32.27	32.31	32.31	-2.21%	68,429
May 30, 2025	33.62	34.16	32.51	33.04	33.04	-1.87%	222,069
May 29, 2025	36.13	37.08	33.51	33.67	33.67	-5.90%	85,458
May 28, 2025	35.29	36.74	33.18	35.78	35.78	0.68%	130,330
May 27, 2025	36.97	37.18	35.31	35.54	35.54	-2.39%	106,823
May 23, 2025	34.76	36.43	34.11	36.41	36.41	1.36%	49,592
May 22, 2025	35.65	36.66	34.18	35.92	35.92	0.25%	84,741
May 21, 2025	37.03	37.80	35.70	35.83	35.83	-3.00%	106,811
May 20, 2025	36.11	38.10	35.35	36.94	36.94	2.73%	181,081
May 19, 2025	33.99	36.54	33.99	35.96	35.96	5.42%	158,088
May 16, 2025	35.12	35.40	33.34	34.11	34.11	-4.13%	162,130
May 15, 2025	35.40	36.35	32.60	35.58	35.58	-0.73%	341,127
May 14, 2025	36.28	36.89	34.68	35.84	35.84	0.08%	79,337
May 13, 2025	33.73	36.44	32.35	35.81	35.81	5.60%	98,512
May 12, 2025	33.11	34.78	32.10	33.91	33.91	5.41%	178,222
May 9, 2025	29.88	32.45	29.88	32.17	32.17	6.35%	143,027
May 8, 2025	30.64	30.67	29.34	30.25	30.25	0.33%	109,818
May 7, 2025	30.43	30.77	29.85	30.15	30.15	-1.53%	99,897
May 6, 2025	28.34	30.64	28.12	30.62	30.62	6.06%	63,255
May 5, 2025	29.42	30.11	28.67	28.87	28.87	-2.89%	90,553
May 2, 2025	30.04	30.15	29.56	29.73	29.73	0.54%	29,830
May 1, 2025	30.57	30.60	29.08	29.57	29.57	-2.18%	48,976
Apr 30, 2025	31.32	31.32	29.83	30.23	30.23	-4.73%	83,603
Apr 29, 2025	30.84	31.88	30.24	31.73	31.73	2.16%	87,729
Apr 28, 2025	31.95	32.53	30.39	31.06	31.06	-1.74%	66,951
Apr 25, 2025	31.52	33.00	31.29	31.61	31.61	-0.82%	41,240
Apr 24, 2025	33.63	33.99	31.57	31.87	31.87	-5.90%	111,434
Apr 23, 2025	34.04	34.52	33.13	33.87	33.87	3.17%	123,212
Apr 22, 2025	32.99	34.04	32.00	32.83	32.83	0.89%	287,846
Apr 21, 2025	33.66	34.43	31.96	32.54	32.54	-3.33%	85,431
Apr 17, 2025	33.85	34.99	33.53	33.66	33.66	0.21%	58,982
Apr 16, 2025	32.32	34.08	32.32	33.59	33.59	3.51%	112,848