Empresa Distribuidora y C... (EDN)

AI Score

Unlock

32.68

0.86 (2.70%)

At close: Apr 15, 2025, 3:59 PM

31.23

-4.45%

After-hours: Apr 15, 2025, 07:56 PM EDT

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	30.34	30.34	34.65	34.65	30.34	30.34	31.82	31.82	10.72%	413,398
Apr 11, 2025	26.51	26.51	29.35	29.35	25.45	25.45	28.74	28.74	12.79%	249,707
Apr 10, 2025	26.27	26.27	26.54	26.54	23.88	23.88	25.48	25.48	-6.43%	169,200
Apr 9, 2025	24.01	24.01	27.99	27.99	22.23	22.23	27.23	27.23	13.13%	168,100
Apr 8, 2025	26.01	26.01	26.68	26.68	23.49	23.49	24.07	24.07	-4.67%	193,016
Apr 7, 2025	24.97	24.97	27.13	27.13	23.18	23.18	25.25	25.25	-5.22%	142,504
Apr 4, 2025	29.08	29.08	29.08	29.08	25.54	25.54	26.64	26.64	-10.36%	125,000
Apr 3, 2025	29.00	29.00	30.08	30.08	29.00	29.00	29.72	29.72	-1.91%	106,200
Apr 2, 2025	31.16	31.16	31.28	31.28	30.15	30.15	30.30	30.30	-2.88%	42,048
Apr 1, 2025	30.50	30.50	31.89	31.89	30.13	30.13	31.20	31.20	2.16%	82,942
Mar 31, 2025	30.77	30.77	30.83	30.83	29.50	29.50	30.54	30.54	-2.61%	66,730
Mar 28, 2025	31.77	31.77	32.35	32.35	31.07	31.07	31.36	31.36	-2.37%	60,900
Mar 27, 2025	33.73	33.73	34.07	34.07	31.87	31.87	32.12	32.12	-2.31%	100,419
Mar 26, 2025	34.94	34.94	35.20	35.20	32.88	32.88	32.88	32.88	-4.78%	58,700
Mar 25, 2025	33.42	33.42	34.76	34.76	33.42	33.42	34.53	34.53	2.55%	72,200
Mar 24, 2025	34.24	34.24	34.78	34.78	32.93	32.93	33.67	33.67	1.75%	189,800
Mar 21, 2025	31.20	31.20	33.44	33.44	31.20	31.20	33.09	33.09	3.50%	89,905
Mar 20, 2025	31.96	31.96	32.61	32.61	31.43	31.43	31.97	31.97	-0.87%	67,622
Mar 19, 2025	31.52	31.52	32.49	32.49	31.01	31.01	32.25	32.25	5.53%	74,000
Mar 18, 2025	32.78	32.78	32.87	32.87	30.46	30.46	30.56	30.56	-8.15%	112,200
Mar 17, 2025	33.73	33.73	34.23	34.23	32.62	32.62	33.27	33.27	0.06%	89,400
Mar 14, 2025	31.85	31.85	33.28	33.28	31.85	31.85	33.25	33.25	4.49%	97,141
Mar 13, 2025	33.40	33.40	34.09	34.09	31.63	31.63	31.82	31.82	-5.41%	84,815
Mar 12, 2025	32.45	32.45	33.64	33.64	31.88	31.88	33.64	33.64	5.55%	170,700
Mar 11, 2025	31.73	31.73	33.48	33.48	30.59	30.59	31.87	31.87	-1.45%	134,528
Mar 10, 2025	35.50	35.50	35.97	35.97	31.54	31.54	32.34	32.34	-10.54%	175,718
Mar 7, 2025	34.95	34.95	36.48	36.48	33.57	33.57	36.15	36.15	4.24%	145,742
Mar 6, 2025	34.77	34.77	35.56	35.56	33.93	33.93	34.68	34.68	-1.90%	103,300
Mar 5, 2025	34.29	34.29	35.35	35.35	33.70	33.70	35.35	35.35	2.61%	64,800
Mar 4, 2025	34.14	34.14	35.23	35.23	33.24	33.24	34.45	34.45	0.17%	79,200
Mar 3, 2025	35.13	35.13	37.01	37.01	33.64	33.64	34.39	34.39	-0.49%	162,100
Feb 28, 2025	33.18	33.18	34.90	34.90	33.16	33.16	34.56	34.56	0.00%	106,308
Feb 27, 2025	36.67	36.67	36.67	36.67	34.10	34.10	34.56	34.56	-3.79%	91,193
Feb 26, 2025	36.14	36.14	37.00	37.00	35.59	35.59	35.92	35.92	0.08%	55,426
Feb 25, 2025	35.70	35.70	36.15	36.15	34.24	34.24	35.89	35.89	-1.32%	157,700
Feb 24, 2025	37.08	37.08	37.31	37.31	35.61	35.61	36.37	36.37	-1.06%	103,800
Feb 21, 2025	38.19	38.19	38.64	38.64	36.40	36.40	36.76	36.76	-3.74%	284,000
Feb 20, 2025	38.39	38.39	38.60	38.60	37.40	37.40	38.19	38.19	-0.65%	167,428
Feb 19, 2025	39.47	39.47	40.00	40.00	38.30	38.30	38.44	38.44	-2.56%	91,621
Feb 18, 2025	37.90	37.90	40.26	40.26	37.77	37.77	39.45	39.45	-0.78%	154,600
Feb 14, 2025	39.78	39.78	39.97	39.97	38.72	38.72	39.76	39.76	-0.23%	88,411
Feb 13, 2025	38.44	38.44	40.03	40.03	38.26	38.26	39.85	39.85	3.45%	184,909
Feb 12, 2025	36.09	36.09	39.36	39.36	35.85	35.85	38.52	38.52	4.11%	174,300
Feb 11, 2025	39.12	39.12	39.12	39.12	36.67	36.67	37.00	37.00	-6.38%	404,300
Feb 10, 2025	38.67	38.67	39.90	39.90	38.58	38.58	39.52	39.52	2.94%	146,200
Feb 7, 2025	40.34	40.34	40.34	40.34	37.61	37.61	38.39	38.39	-4.43%	236,537
Feb 6, 2025	38.57	38.57	40.64	40.64	38.57	38.57	40.17	40.17	4.28%	263,803
Feb 5, 2025	40.00	40.00	40.00	40.00	37.55	37.55	38.52	38.52	-3.09%	193,521
Feb 4, 2025	38.76	38.76	40.22	40.22	38.49	38.49	39.75	39.75	4.36%	198,119
Feb 3, 2025	37.56	37.56	38.48	38.48	36.32	36.32	38.09	38.09	-2.53%	132,317