Empresa Distribuidora y C... (EDN)
NYSE: EDN
· Real-Time Price · USD
21.88
0.19 (0.88%)
At close: Sep 05, 2025, 3:59 PM
22.16
1.28%
After-hours: Sep 05, 2025, 06:40 PM EDT
EDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.75 | 22.00 | 20.80 | 21.85 | 21.85 | 0.74% | 137,620 |
| 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 |
| Aug 28, 2025 | 21.08 | 22.90 | 21.08 | 22.36 | 22.36 | 5.87% | 147,817 |
| Aug 27, 2025 | 21.66 | 21.80 | 21.06 | 21.12 | 21.12 | -2.85% | 85,229 |
| Aug 26, 2025 | 21.74 | 22.24 | 21.25 | 21.74 | 21.74 | 1.12% | 152,300 |
| Aug 25, 2025 | 23.44 | 23.44 | 21.33 | 21.50 | 21.50 | -8.70% | 301,600 |
| Aug 22, 2025 | 24.33 | 25.29 | 23.51 | 23.55 | 23.55 | -3.29% | 117,300 |
| Aug 21, 2025 | 24.38 | 25.36 | 24.11 | 24.35 | 24.35 | -0.53% | 116,000 |
| Aug 20, 2025 | 25.26 | 26.09 | 24.35 | 24.48 | 24.48 | -5.70% | 278,536 |
| Aug 19, 2025 | 27.28 | 28.34 | 25.72 | 25.96 | 25.96 | -7.32% | 130,236 |
| Aug 18, 2025 | 27.19 | 28.54 | 27.05 | 28.01 | 28.01 | 3.40% | 61,215 |
| Aug 15, 2025 | 27.28 | 27.59 | 26.83 | 27.09 | 27.09 | -1.60% | 33,400 |
| Aug 14, 2025 | 28.86 | 28.86 | 27.34 | 27.53 | 27.53 | -5.40% | 78,300 |
| 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 |