Empresa Distribuidora y C... (EDN)
NYSE: EDN
· Real-Time Price · USD
16.61
-0.92 (-5.25%)
At close: Sep 26, 2025, 3:59 PM
17.49
5.30%
After-hours: Sep 26, 2025, 05:57 PM EDT
EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.46 | 18.14 | 16.43 | 16.60 | 16.60 | -5.31% | 160,070 |
| Sep 25, 2025 | 19.16 | 19.31 | 17.53 | 17.53 | 17.53 | -8.36% | 156,821 |
| Sep 24, 2025 | 19.45 | 20.70 | 18.80 | 19.13 | 19.13 | 2.41% | 269,500 |
| Sep 23, 2025 | 18.50 | 19.99 | 18.16 | 18.68 | 18.68 | 2.58% | 311,804 |
| Sep 22, 2025 | 16.51 | 18.40 | 16.12 | 18.21 | 18.21 | 19.96% | 390,400 |
| Sep 19, 2025 | 15.52 | 15.73 | 14.89 | 15.18 | 15.18 | -1.56% | 208,434 |
| Sep 18, 2025 | 16.72 | 16.85 | 14.92 | 15.42 | 15.42 | -6.72% | 338,139 |
| Sep 17, 2025 | 17.19 | 17.40 | 16.52 | 16.53 | 16.53 | -3.95% | 110,800 |
| Sep 16, 2025 | 17.02 | 17.41 | 16.76 | 17.21 | 17.21 | 3.05% | 157,620 |
| Sep 15, 2025 | 16.99 | 17.46 | 16.43 | 16.70 | 16.70 | -2.00% | 185,800 |
| Sep 12, 2025 | 17.94 | 18.15 | 16.56 | 17.04 | 17.04 | -5.49% | 153,200 |
| Sep 11, 2025 | 18.75 | 19.38 | 17.86 | 18.03 | 18.03 | -3.99% | 134,514 |
| Sep 10, 2025 | 17.83 | 18.95 | 17.83 | 18.78 | 18.78 | 6.64% | 153,422 |
| Sep 9, 2025 | 17.25 | 18.45 | 17.25 | 17.61 | 17.61 | 1.32% | 239,800 |
| Sep 8, 2025 | 18.60 | 18.95 | 17.00 | 17.38 | 17.38 | -20.46% | 344,079 |
| Sep 5, 2025 | 21.75 | 22.00 | 20.80 | 21.85 | 21.85 | 0.74% | 137,700 |
| Sep 4, 2025 | 21.24 | 21.81 | 20.58 | 21.69 | 21.69 | 4.93% | 153,126 |
| Sep 3, 2025 | 21.23 | 22.27 | 20.20 | 20.67 | 20.67 | -1.24% | 177,716 |
| Sep 2, 2025 | 21.13 | 21.29 | 19.93 | 20.93 | 20.93 | -2.52% | 240,140 |
| Aug 29, 2025 | 22.24 | 22.56 | 21.44 | 21.47 | 21.47 | -3.98% | 77,100 |