NYSE : EDN
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima — Price history
Utilities · Utilities - Regulated Electric · Argentina
Last price 16.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 774.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) closed at 15.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.01 | 16.01 | 15.63 | 15.63 | 118,471 | -6.18% |
| 2026-10-29 | 16.88 | 17.095 | 16.47 | 16.66 | 86,466 | -2.17% |
| 2026-10-28 | 17.34 | 17.47 | 16.96 | 17.03 | 176,410 | -1.79% |
| 2026-10-27 | 17.99 | 18.24 | 17.27 | 17.34 | 118,070 | -2.91% |
| 2026-10-26 | 18.56 | 18.56 | 16.89 | 17.86 | 172,213 | -5.55% |
| 2026-10-23 | 18.47 | 18.96 | 18.38 | 18.91 | 105,615 | +1.83% |
| 2026-10-22 | 18.39 | 18.76 | 18.12 | 18.57 | 88,761 | -1.28% |
| 2026-10-21 | 18.87 | 19.2 | 18.77 | 18.81 | 94,859 | -0.27% |
| 2026-10-20 | 19.36 | 19.63 | 18.86 | 18.86 | 158,886 | -2.68% |
| 2026-10-19 | 20.65 | 20.65 | 19.02 | 19.38 | 254,438 | -5.05% |
| 2026-10-16 | 20.68 | 21.01 | 20.3 | 20.41 | 130,152 | -1.50% |
| 2026-10-15 | 20.57 | 20.88 | 20.31 | 20.72 | 122,300 | +0.29% |
| 2026-10-14 | 20.52 | 20.745 | 20.3 | 20.66 | 185,245 | -0.05% |
| 2026-10-13 | 20.58 | 20.84 | 20.26 | 20.67 | 347,776 | +0.98% |
| 2026-10-12 | 20.15 | 20.675 | 20.14 | 20.47 | 60,889 | +1.24% |
| 2026-10-09 | 20.08 | 20.75 | 20 | 20.22 | 296,685 | +0.35% |
| 2026-10-08 | 20.01 | 20.775 | 20.01 | 20.15 | 236,475 | -0.10% |
| 2026-10-07 | 20.79 | 20.81 | 20.17 | 20.17 | 80,179 | -3.68% |
| 2026-10-06 | 21.18 | 22.14 | 20.2 | 20.94 | 605,978 | +0.53% |
| 2026-10-05 | 20.88 | 21.18 | 20.41 | 20.83 | 218,763 | +4.46% |
| 2026-10-02 | 20.21 | 20.35 | 19.42 | 19.94 | 312,519 | -0.55% |
| 2026-10-01 | 20.845 | 20.845 | 20.03 | 20.05 | 88,517 | -3.93% |
| 2026-09-30 | 21.4 | 21.4 | 20.35 | 20.87 | 98,174 | +0.63% |
| 2026-09-29 | 20.15 | 20.94 | 20.04 | 20.74 | 100,475 | +2.52% |
| 2026-09-28 | 21.33 | 21.388 | 20.14 | 20.23 | 70,334 | -5.11% |
| 2026-09-25 | 21.87 | 22.324 | 21.27 | 21.32 | 46,952 | -3.09% |
| 2026-09-24 | 22.48 | 23.122 | 21.985 | 22 | 128,710 | -3.04% |
| 2026-09-23 | 23.07 | 23.58 | 22.555 | 22.69 | 80,414 | -2.53% |
| 2026-09-22 | 23.63 | 24.225 | 23.16 | 23.28 | 31,010 | -1.19% |
| 2026-09-21 | 23.45 | 23.74 | 23.32 | 23.56 | 24,943 | +0.60% |
| 2026-09-18 | 23.84 | 23.93 | 23.33 | 23.42 | 34,942 | -1.72% |
| 2026-09-17 | 24.08 | 24.624 | 23.79 | 23.83 | 48,364 | +0.25% |
| 2026-09-16 | 23.86 | 23.86 | 23.33 | 23.77 | 27,656 | -0.54% |
| 2026-09-15 | 24.4 | 24.4 | 23.79 | 23.9 | 21,665 | -1.97% |
| 2026-09-14 | 24.45 | 25.307 | 24.05 | 24.38 | 45,623 | -0.41% |
| 2026-09-11 | 24.85 | 25.189 | 24.371 | 24.48 | 32,167 | -2.35% |
| 2026-09-10 | 24.74 | 25.415 | 24.368 | 25.07 | 88,766 | +0.97% |
| 2026-09-09 | 25.2 | 25.2 | 24.285 | 24.83 | 44,298 | +0.57% |
| 2026-09-08 | 25.034 | 25.14 | 24.165 | 24.69 | 68,806 | +0.37% |
| 2026-09-04 | 24.93 | 25.125 | 23.93 | 24.6 | 59,986 | +0.57% |
| 2026-09-03 | 25.17 | 25.55 | 24.253 | 24.46 | 103,967 | -1.81% |
| 2026-09-02 | 23.87 | 24.98 | 23.71 | 24.91 | 77,278 | +5.06% |
| 2026-09-01 | 23.53 | 24.21 | 23.041 | 23.71 | 92,270 | +0.42% |
| 2026-08-31 | 23.18 | 24.1 | 22.097 | 23.61 | 99,279 | +0.94% |
| 2026-08-28 | 23.86 | 24.169 | 22.858 | 23.39 | 57,484 | -1.10% |
| 2026-08-27 | 23.74 | 23.965 | 23.29 | 23.65 | 46,771 | -0.30% |
| 2026-08-26 | 23.82 | 24.3 | 23.53 | 23.72 | 58,429 | -0.29% |
| 2026-08-25 | 23.6 | 23.8 | 22.83 | 23.79 | 76,413 | +1.23% |
| 2026-08-24 | 21.97 | 23.82 | 21.97 | 23.5 | 241,163 | +5.38% |
| 2026-08-21 | 22.37 | 23.04 | 22.11 | 22.3 | 79,027 | +0.81% |
| 2026-08-20 | 22.23 | 22.7 | 21.975 | 22.12 | 107,527 | -0.67% |
| 2026-08-19 | 22.76 | 22.76 | 22.12 | 22.27 | 118,076 | -1.02% |
| 2026-08-18 | 23.03 | 23.03 | 22.14 | 22.5 | 54,394 | -2.26% |
| 2026-08-17 | 23.5 | 23.75 | 22.74 | 23.02 | 41,754 | -0.52% |
| 2026-08-14 | 23.98 | 24.24 | 22.6 | 23.14 | 114,606 | -2.73% |
| 2026-08-13 | 23.04 | 24.44 | 22.95 | 23.79 | 286,413 | +4.80% |
| 2026-08-12 | 23.26 | 23.47 | 22.58 | 22.7 | 61,573 | -1.48% |
| 2026-08-11 | 24 | 25 | 22.58 | 23.04 | 161,703 | -4.08% |
| 2026-08-10 | 24.29 | 24.52 | 23.63 | 24.02 | 170,662 | -1.15% |
| 2026-08-07 | 25 | 25 | 24.01 | 24.3 | 52,475 | -2.37% |
| 2026-08-06 | 26.213 | 26.213 | 24.56 | 24.89 | 30,444 | -2.62% |
| 2026-08-05 | 25.775 | 26.518 | 25 | 25.56 | 42,510 | +0.55% |
| 2026-08-04 | 26.39 | 26.803 | 25 | 25.42 | 129,883 | -3.68% |
| 2026-08-03 | 26.58 | 26.945 | 26.28 | 26.39 | 37,409 | -1.64% |
| 2026-07-31 | 27.27 | 27.27 | 25.845 | 26.83 | 129,055 | -1.54% |
| 2026-07-30 | 25.88 | 27.5 | 25.88 | 27.25 | 76,151 | +6.95% |
| 2026-07-29 | 25.55 | 26.426 | 25.06 | 25.48 | 58,856 | +0.51% |
| 2026-07-28 | 25.51 | 25.945 | 25.001 | 25.35 | 52,546 | -2.57% |
| 2026-07-27 | 25.92 | 26.29 | 25.4 | 26.02 | 30,381 | +1.21% |
| 2026-07-24 | 26.43 | 26.82 | 25.48 | 25.71 | 50,499 | -3.31% |
| 2026-07-23 | 27.25 | 27.25 | 26.365 | 26.59 | 58,991 | -2.49% |
| 2026-07-22 | 26.07 | 27.585 | 26.07 | 27.27 | 97,046 | +2.71% |
| 2026-07-21 | 25.11 | 27.085 | 25.09 | 26.55 | 84,261 | +5.78% |
| 2026-07-20 | 24.865 | 25.33 | 24.43 | 25.1 | 25,785 | +2.07% |
| 2026-07-17 | 24.56 | 24.953 | 24.29 | 24.59 | 20,653 | -1.21% |
| 2026-07-16 | 25.81 | 25.82 | 24.39 | 24.89 | 44,636 | -3.86% |
| 2026-07-15 | 24.81 | 25.91 | 24.81 | 25.89 | 38,539 | +2.74% |
| 2026-07-14 | 25.07 | 25.49 | 24.77 | 25.2 | 27,399 | +2.52% |
| 2026-07-13 | 25.3 | 25.58 | 24.57 | 24.58 | 31,612 | -3.30% |
| 2026-07-10 | 24.76 | 25.74 | 24.61 | 25.42 | 53,170 | +3.76% |
| 2026-07-09 | 25.02 | 25.285 | 24.2 | 24.5 | 27,201 | -0.73% |
| 2026-07-08 | 24.56 | 24.87 | 24.26 | 24.68 | 47,961 | +0.53% |
| 2026-07-07 | 25.41 | 25.58 | 24.26 | 24.55 | 87,376 | -3.27% |
| 2026-07-06 | 24.53 | 25.71 | 24.31 | 25.38 | 83,492 | +4.53% |
| 2026-07-02 | 24.8 | 25.23 | 24.14 | 24.28 | 64,349 | -0.78% |
| 2026-07-01 | 25.17 | 25.24 | 24.01 | 24.47 | 87,012 | -1.96% |
| 2026-06-30 | 25.43 | 25.5 | 24.67 | 24.96 | 50,448 | -2.84% |
| 2026-06-29 | 24.73 | 26.04 | 24.465 | 25.69 | 181,365 | +4.90% |
| 2026-06-26 | 24.32 | 25.08 | 23.85 | 24.49 | 62,273 | +0.00% |
| 2026-06-25 | 24.2 | 25.066 | 23.815 | 24.49 | 83,590 | +1.91% |
| 2026-06-24 | 25.01 | 26.36 | 23.74 | 24.03 | 168,929 | -5.58% |
| 2026-06-23 | 26.11 | 26.635 | 25.28 | 25.45 | 61,270 | -4.43% |
| 2026-06-22 | 27.63 | 29 | 26.21 | 26.63 | 130,343 | -4.41% |
| 2026-06-18 | 27.93 | 28.4 | 27.26 | 27.86 | 69,002 | +1.68% |
| 2026-06-17 | 27.41 | 28.7 | 27.07 | 27.4 | 112,691 | -0.04% |
| 2026-06-16 | 28.59 | 28.9 | 27.24 | 27.41 | 67,892 | -4.63% |
| 2026-06-15 | 27.325 | 28.98 | 27.325 | 28.74 | 55,818 | +4.28% |
| 2026-06-12 | 28.72 | 29.1 | 27.42 | 27.56 | 134,179 | -2.86% |
| 2026-06-11 | 26.16 | 28.75 | 26.16 | 28.37 | 179,483 | +9.41% |
| 2026-06-10 | 26.25 | 26.576 | 25.385 | 25.93 | 85,633 | -1.11% |
| 2026-06-09 | 25.57 | 27.02 | 25.305 | 26.22 | 134,673 | +1.31% |
| 2026-06-08 | 25.97 | 27.26 | 25.4 | 25.88 | 101,240 | +0.47% |
| 2026-06-05 | 26.57 | 27.32 | 25.045 | 25.76 | 126,513 | -3.41% |
| 2026-06-04 | 26.8 | 27.57 | 26.57 | 26.67 | 118,322 | -0.19% |
| 2026-06-03 | 26.99 | 27.47 | 26.66 | 26.72 | 116,268 | -2.73% |
| 2026-06-02 | 28.11 | 28.11 | 26.7 | 27.47 | 129,386 | -2.45% |
| 2026-06-01 | 27.68 | 29 | 27.595 | 28.16 | 199,241 | +1.88% |
| 2026-05-29 | 26.85 | 28.825 | 26.45 | 27.64 | 377,328 | +3.37% |
| 2026-05-28 | 26.06 | 27.45 | 25.595 | 26.74 | 383,523 | +0.91% |
| 2026-05-27 | 24.6 | 26.981 | 24.48 | 26.5 | 455,592 | +7.42% |
| 2026-05-26 | 24.25 | 25.03 | 23.75 | 24.67 | 150,232 | +2.37% |
| 2026-05-22 | 25.06 | 26.125 | 24.03 | 24.1 | 72,607 | -3.60% |
| 2026-05-21 | 24.35 | 25.1 | 23.725 | 25 | 203,308 | +2.67% |
| 2026-05-20 | 23.485 | 24.49 | 23.189 | 24.35 | 63,317 | +4.10% |
| 2026-05-19 | 23.5 | 23.76 | 22.77 | 23.39 | 118,877 | -2.17% |
| 2026-05-18 | 22.65 | 23.984 | 22.205 | 23.91 | 203,793 | +6.60% |
| 2026-05-15 | 23.28 | 23.57 | 22.255 | 22.43 | 140,855 | -4.55% |
| 2026-05-14 | 23 | 23.88 | 22.69 | 23.5 | 121,522 | +1.51% |
| 2026-05-13 | 23.9 | 24.14 | 23.03 | 23.15 | 132,953 | -4.18% |
| 2026-05-12 | 24.22 | 24.855 | 23.21 | 24.16 | 186,074 | -1.27% |