Empresa Distribuidora y C... (EDN)
NYSE: EDN
· Real-Time Price · USD
27.47
-1.63 (-5.60%)
At close: Aug 14, 2025, 3:59 PM
27.53
0.22%
After-hours: Aug 14, 2025, 05:16 PM EDT
EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.86 | 28.86 | 27.34 | 27.53 | n/a | -5.40% | 78,263 |
| Aug 13, 2025 | 29.77 | 30.01 | 29.01 | 29.10 | 29.10 | -1.26% | 60,500 |
| Aug 12, 2025 | 28.33 | 30.33 | 28.14 | 29.47 | 29.47 | 3.08% | 157,422 |
| Aug 11, 2025 | 27.84 | 28.89 | 27.59 | 28.59 | 28.59 | 1.17% | 69,400 |
| Aug 8, 2025 | 29.25 | 29.25 | 27.47 | 28.26 | 28.26 | -3.12% | 117,800 |
| Aug 7, 2025 | 31.73 | 31.73 | 28.81 | 29.17 | 29.17 | -6.83% | 162,806 |
| Aug 6, 2025 | 29.90 | 31.57 | 29.64 | 31.31 | 31.31 | 4.44% | 169,431 |
| Aug 5, 2025 | 29.07 | 29.98 | 28.50 | 29.98 | 29.98 | 2.71% | 107,002 |
| Aug 4, 2025 | 28.83 | 29.68 | 28.41 | 29.19 | 29.19 | 2.53% | 78,512 |
| Aug 1, 2025 | 27.97 | 29.18 | 27.50 | 28.47 | 28.47 | -0.18% | 103,044 |
| Jul 31, 2025 | 28.70 | 29.36 | 27.71 | 28.52 | 28.52 | -0.83% | 144,636 |
| Jul 30, 2025 | 29.43 | 30.14 | 27.46 | 28.76 | 28.76 | -3.49% | 167,900 |
| Jul 29, 2025 | 28.80 | 30.14 | 28.32 | 29.80 | 29.80 | 4.60% | 171,102 |
| Jul 28, 2025 | 26.82 | 28.68 | 26.44 | 28.49 | 28.49 | 6.90% | 144,239 |
| Jul 25, 2025 | 25.56 | 27.39 | 25.56 | 26.65 | 26.65 | 4.26% | 111,200 |
| Jul 24, 2025 | 25.65 | 25.65 | 24.93 | 25.56 | 25.56 | 0.71% | 56,900 |
| Jul 23, 2025 | 24.49 | 25.47 | 24.36 | 25.38 | 25.38 | 5.09% | 76,600 |
| Jul 22, 2025 | 24.76 | 25.25 | 23.94 | 24.15 | 24.15 | -1.99% | 82,100 |
| Jul 21, 2025 | 25.09 | 25.86 | 24.46 | 24.64 | 24.64 | -1.24% | 88,346 |
| Jul 18, 2025 | 24.82 | 25.70 | 24.82 | 24.95 | 24.95 | 1.13% | 55,000 |