Skip to main content
EDN logo

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima

EDNNYSEUtilitiesUtilities - Regulated Electric

$20.72Today:- (-)1Y +10.33%

As of Oct 15, 2026 close

Market cap
$906.52M
P/E (TTM)
5.50
Forward P/E
6.59
Dividend yield
-
52-week range
$16.62$36.70
Volume (live)
-
Avg. volume (3M)
123.75K

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) Historical Stock Prices

Analyze Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN) Interactive Price Chart

Interactive historical price chart showing Empresa Distribuidora y Comercializadora Norte Sociedad Anónima stock price movements and trends across multiple time periods.

Loading chart...

EDN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EDN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202620.5720.8820.3120.7220.72122.30K
Oct 14, 202620.5220.7520.3020.6620.66185.25K
Oct 13, 202620.5820.8420.2620.6720.67347.78K
Oct 12, 202620.1520.6820.1420.4720.4760.89K
Oct 9, 202620.0820.7520.0020.2220.22296.69K
Oct 8, 202620.0120.7720.0120.1520.15236.47K
Oct 7, 202620.7920.8120.1720.1720.1780.18K
Oct 6, 202621.1822.1420.2020.9420.94605.98K
Oct 5, 202620.8821.1820.4120.8320.83218.76K
Oct 2, 202620.2120.3519.4219.9419.94312.52K
Oct 1, 202620.8420.8420.0320.0520.0588.52K
Sep 30, 202621.4021.4020.3520.8720.8798.17K
Sep 29, 202620.1520.9420.0420.7420.74100.47K
Sep 28, 202621.3321.3920.1420.2320.2370.33K
Sep 25, 202621.8722.3221.2721.3221.3246.95K
Sep 24, 202622.4823.1221.9822.0022.00128.71K
Sep 23, 202623.0723.5822.5522.6922.6980.41K
Sep 22, 202623.6324.2323.1623.2823.2831.01K
Sep 21, 202623.4523.7423.3223.5623.5624.94K
Sep 18, 202623.8423.9323.3323.4223.4234.94K
Sep 17, 202624.0824.6223.7923.8323.8348.36K
Sep 16, 202623.8623.8623.3323.7723.7727.66K
Sep 15, 202624.4024.4023.7923.9023.9021.66K
Sep 14, 202624.4525.3124.0524.3824.3845.62K
Sep 11, 202624.8525.1924.3724.4824.4832.17K
Sep 10, 202624.7425.4124.3725.0725.0788.77K
Sep 9, 202625.2025.2024.2924.8324.8344.30K
Sep 8, 202625.0325.1424.1624.6924.6968.81K
Sep 4, 202624.9325.1323.9324.6024.6059.99K
Sep 3, 202625.1725.5524.2524.4624.46103.97K
Sep 2, 202623.8724.9823.7124.9124.9177.28K
Sep 1, 202623.5324.2123.0423.7123.7192.27K
Aug 31, 202623.1824.1022.1023.6123.6199.28K
Aug 28, 202623.8624.1722.8623.3923.3957.48K
Aug 27, 202623.7423.9623.2923.6523.6546.77K
Aug 26, 202623.8224.3023.5323.7223.7258.43K
Aug 25, 202623.6023.8022.8323.7923.7976.41K
Aug 24, 202621.9723.8221.9723.5023.50241.16K
Aug 21, 202622.3723.0422.1122.3022.3079.03K
Aug 20, 202622.2322.7021.9822.1222.12107.53K
Aug 19, 202622.7622.7622.1222.2722.27118.08K
Aug 18, 202623.0323.0322.1422.5022.5054.39K
Aug 17, 202623.5023.7522.7423.0223.0241.75K
Aug 14, 202623.9824.2422.6023.1423.14114.61K
Aug 13, 202623.0424.4422.9523.7923.79286.41K
Aug 12, 202623.2623.4722.5822.7022.7061.57K
Aug 11, 202624.0025.0022.5823.0423.04161.70K
Aug 10, 202624.2924.5223.6324.0224.02170.66K
Aug 7, 202625.0025.0024.0124.3024.3052.48K
Aug 6, 202626.2126.2124.5624.8924.8930.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.