Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary (EDN)

Historical Prices For Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary (EDN)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	33.66	34.43	31.96	32.54	85,319	32.54
4/17/2025	33.85	34.99	33.53	33.66	58,982	33.66
4/16/2025	32.32	34.08	32.32	33.59	112,848	33.59
4/15/2025	31.78	32.93	31.56	32.45	248,269	32.45
4/14/2025	30.34	34.65	30.34	31.82	422,249	31.82
4/11/2025	26.51	29.34	25.45	28.74	249,707	28.74
4/10/2025	26.27	26.54	23.88	25.48	169,179	25.48
4/09/2025	24.01	27.99	22.23	27.23	168,062	27.23
4/08/2025	26.01	26.68	23.49	24.07	193,016	24.07
4/07/2025	24.97	27.13	23.18	25.25	142,504	25.25
4/04/2025	29.08	29.08	25.54	26.64	90,406	26.64
4/03/2025	29.00	30.08	29.00	29.72	106,195	29.72
4/02/2025	31.16	31.28	30.15	30.30	42,048	30.30
4/01/2025	30.50	31.89	30.13	31.20	82,942	31.20
3/31/2025	30.77	30.83	29.50	30.54	66,730	30.54
3/28/2025	31.77	32.35	31.07	31.36	60,898	31.36
3/27/2025	33.73	34.06	31.87	32.12	100,419	32.12
3/26/2025	34.94	35.20	32.88	32.88	58,689	32.88
3/25/2025	33.42	34.76	33.42	34.53	72,169	34.53
3/24/2025	34.24	34.78	32.93	33.67	189,778	33.67
3/21/2025	31.20	33.44	31.20	33.09	89,905	33.09
3/20/2025	31.96	32.61	31.43	31.97	67,622	31.97
3/19/2025	31.52	32.49	31.01	32.25	73,959	32.25
3/18/2025	32.78	32.87	30.46	30.56	112,162	30.56
3/17/2025	33.73	34.23	32.62	33.27	89,390	33.27
3/14/2025	31.85	33.28	31.85	33.25	97,141	33.25
3/13/2025	33.40	34.09	31.63	31.82	84,815	31.82
3/12/2025	32.45	33.64	31.88	33.64	170,698	33.64
3/11/2025	31.73	33.48	30.59	31.87	134,528	31.87
3/10/2025	35.50	35.97	31.54	32.34	175,718	32.34
3/07/2025	34.94	36.48	33.57	36.15	145,742	36.15
3/06/2025	34.77	35.56	33.93	34.68	103,281	34.68
3/05/2025	34.29	35.35	33.70	35.35	64,750	35.35
3/04/2025	34.14	35.23	33.23	34.45	79,191	34.45
3/03/2025	35.13	37.01	33.64	34.39	162,067	34.39
2/28/2025	33.18	34.90	33.16	34.56	106,308	34.56
2/27/2025	36.67	36.67	34.09	34.56	90,853	34.56
2/26/2025	36.14	37.00	35.59	35.92	55,426	35.92
2/25/2025	35.70	36.15	34.24	35.89	157,652	35.89
2/24/2025	37.08	37.30	35.61	36.37	103,798	36.37
2/21/2025	38.19	38.64	36.40	36.76	283,984	36.76
2/20/2025	38.39	38.60	37.40	38.19	167,428	38.19
2/19/2025	39.47	40.00	38.30	38.44	91,621	38.44
2/18/2025	37.90	40.26	37.77	39.45	154,578	39.45
2/14/2025	39.78	39.97	38.72	39.76	88,411	39.76
2/13/2025	38.44	40.03	38.26	39.85	184,909	39.85
2/12/2025	36.09	39.36	35.85	38.52	174,297	38.52
2/11/2025	39.12	39.12	36.67	37.00	404,300	37.00
2/10/2025	38.67	39.90	38.58	39.52	146,168	39.52
2/07/2025	40.34	40.34	37.61	38.39	236,537	38.39
2/06/2025	38.57	40.64	38.57	40.17	263,794	40.17
2/05/2025	40.00	40.00	37.55	38.52	193,521	38.52
2/04/2025	38.76	40.22	38.49	39.75	198,119	39.75
2/03/2025	37.56	38.48	36.32	38.09	132,317	38.09
1/31/2025	39.43	39.54	38.21	39.08	185,345	39.08
1/30/2025	39.27	39.99	38.88	39.31	254,944	39.31
1/29/2025	37.42	39.20	37.16	38.68	386,721	38.68
1/28/2025	37.35	38.01	35.34	37.91	363,088	37.91
1/27/2025	34.98	37.14	34.66	36.83	301,960	36.83
1/24/2025	37.55	38.15	35.92	36.20	234,871	36.20
1/23/2025	36.11	37.26	35.49	36.12	234,956	36.12
1/22/2025	36.68	37.50	35.98	36.25	344,273	36.25