Get the Stockscreener App
32.17
6.35%
1.92
After Hours:
32.20
0.03
+0.09%
Empresa Distribuidora Y Comercial Norte S A Adr Stock (EDN) Price History
The historical daily chart and data for Empresa Distribuidora Y Comercial Norte S A Adr stock (EDN), show that the latest closing stock price as of May 09, 2025, is $32.17.
- Empresa Distribuidora Y Comercial Norte S A Adr all-time high stock price is $63.29, occurred on January 26, 2018.
- The lowest Empresa Distribuidora Y Comercial Norte S A Adr stock price recorded was $2.69 on March 18, 2020. Since then, Empresa Distribuidora Y Comercial Norte S A Adr's stock price has risen over 1,096% to $32.17 now.
- The 52-week high stock price for EDN is $51.69, representing a 60.68% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for EDN is $13.78, indicating a -57.17% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Empresa Distribuidora Y Comercial Norte S A Adr (EDN) stock in the beginning of 2024 was $5.69. The stock closed the year at $7.99, a gain of over 40.42% for the year.
The table below shows more information about EDN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $32.45 | $29.88 | $2.57 | 143,027.0 | +6.35% |
| May 08, 2025 | $30.67 | $29.34 | $1.34 | 109,818.0 | +0.33% |
| May 07, 2025 | $30.77 | $29.85 | $0.92 | 99,897.0 | -1.53% |
| May 06, 2025 | $30.64 | $28.12 | $2.52 | 63,255.0 | +6.06% |
| May 05, 2025 | $30.11 | $28.66 | $1.44 | 90,553.0 | -2.89% |
| May 02, 2025 | $30.15 | $29.56 | $0.59 | 29,830.0 | +0.54% |
| May 01, 2025 | $30.60 | $29.08 | $1.52 | 48,976.0 | -2.18% |
| Apr 30, 2025 | $31.32 | $29.83 | $1.49 | 83,603.0 | -4.73% |
| Apr 29, 2025 | $31.88 | $30.24 | $1.64 | 87,729.0 | +2.16% |
| Apr 28, 2025 | $32.52 | $30.39 | $2.14 | 66,951.0 | -1.74% |
| Apr 25, 2025 | $33.00 | $31.29 | $1.71 | 41,240.0 | -0.82% |
| Apr 24, 2025 | $33.99 | $31.57 | $2.43 | 111,430.0 | -5.90% |
| Apr 23, 2025 | $34.52 | $33.13 | $1.39 | 123,200.0 | +3.17% |
| Apr 22, 2025 | $34.04 | $32.00 | $2.04 | 287,845.0 | +0.89% |
| Apr 21, 2025 | $34.43 | $31.96 | $2.47 | 85,315.0 | -3.33% |
| Apr 17, 2025 | $34.99 | $33.53 | $1.46 | 58,982.0 | +0.21% |
| Apr 16, 2025 | $34.08 | $32.32 | $1.76 | 112,848.0 | +3.51% |
| Apr 15, 2025 | $32.93 | $31.56 | $1.37 | 248,269.0 | +1.98% |
| Apr 14, 2025 | $34.65 | $30.34 | $4.31 | 422,232.0 | +10.72% |
| Apr 11, 2025 | $29.34 | $25.45 | $3.89 | 249,475.0 | +12.79% |
| Apr 10, 2025 | $26.54 | $23.88 | $2.66 | 169,170.0 | -6.43% |
Empresa Distribuidora Y Comercial Norte S A Adr Stock (EDN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Empresa Distribuidora Y Comercial Norte S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Empresa Distribuidora Y Comercial Norte S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Empresa Distribuidora Y Comercial Norte S A Adr Stock (EDN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.45 | $28.12 | $4.32 | 728,383.0 | +6.42% |
| Apr, 2025 | $34.99 | $22.23 | $12.76 | 2,984,959.0 | -1.02% |
| Mar, 2025 | $37.01 | $29.50 | $7.51 | 2,125,232.0 | -11.63% |
| Feb, 2025 | $40.64 | $33.16 | $7.48 | 3,233,744.0 | -11.57% |
| Jan, 2025 | $48.44 | $32.25 | $16.19 | 6,986,827.0 | -8.93% |
Empresa Distribuidora Y Comercial Norte S A Adr Stock (EDN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.69 | $39.68 | $12.01 | 4,825,375.0 | +7.73% |
| Nov, 2024 | $40.60 | $29.30 | $11.30 | 4,127,653.0 | +37.39% |
| Oct, 2024 | $29.17 | $21.37 | $7.80 | 3,398,894.0 | +31.32% |
| Sep, 2024 | $25.71 | $18.84 | $6.87 | 1,786,752.0 | +14.82% |
| Aug, 2024 | $19.77 | $13.78 | $5.99 | 1,365,747.0 | +16.83% |
| Jul, 2024 | $17.76 | $14.59 | $3.17 | 889,397.0 | +0.79% |
| Jun, 2024 | $18.38 | $15.48 | $2.90 | 1,185,321.0 | -9.75% |
| May, 2024 | $21.02 | $15.65 | $5.37 | 2,570,652.0 | +6.51% |
| Apr, 2024 | $20.21 | $15.65 | $4.56 | 1,937,676.0 | -3.62% |
| Mar, 2024 | $18.96 | $14.20 | $4.76 | 1,932,315.0 | +6.31% |
| Feb, 2024 | $20.16 | $16.44 | $3.72 | 1,056,871.0 | -15.36% |
| Jan, 2024 | $21.51 | $16.92 | $4.59 | 1,425,018.0 | +1.50% |
Empresa Distribuidora Y Comercial Norte S A Adr Stock (EDN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.80 | $15.80 | $6.00 | 1,953,348.0 | +20.61% |
| Nov, 2023 | $18.22 | $10.06 | $8.16 | 1,367,360.0 | +56.84% |
| Oct, 2023 | $13.00 | $10.11 | $2.89 | 808,778.0 | -14.67% |
| Sep, 2023 | $14.21 | $11.58 | $2.63 | 826,643.0 | -14.71% |
| Aug, 2023 | $15.70 | $12.11 | $3.59 | 1,064,580.0 | -5.57% |
| Jul, 2023 | $17.11 | $14.14 | $2.97 | 805,167.0 | -3.37% |
| Jun, 2023 | $17.37 | $9.45 | $7.92 | 1,530,765.0 | +63.87% |
| May, 2023 | $9.95 | $8.27 | $1.68 | 390,100.0 | +6.69% |
| Apr, 2023 | $9.87 | $7.91 | $1.96 | 484,599.0 | +9.43% |
| Mar, 2023 | $9.37 | $6.52 | $2.85 | 952,254.0 | -12.68% |
| Feb, 2023 | $9.93 | $8.37 | $1.56 | 573,596.0 | +0.33% |
| Jan, 2023 | $10.51 | $7.86 | $2.65 | 2,158,727.0 | +15.14% |
0.06%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):