Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Stock Price History
NYSE: EDNUtilitiesElectric Utilities: CentralUSD
20.22+0.07 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EDN price history at a glance
The price history for Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) (EDN) on this page begins on April 23, 2007, when the stock closed at $17.75; it most recently closed at $20.22 on October 5, 2026. The highest price in this record is $63.29, reached on January 22, 2018; the latest close is 68.1% below that peak. Across the 18 complete calendar years in the table, EDN finished higher in 11 and lower in 7. Its best year was 2013 (+190.0%) and its worst was 2019 (-79.7%).
Over roughly 19 years the share price changed +13.9%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, EDN has gained 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $63.29
- Date of high
- Jan 22, 2018
- Low since 2007
- $1.65
- Date of low
- Nov 19, 2012
- 52-week high
- $36.70
- 52-week low
- $16.62
- IPO year
- 2007
- Last close
- $20.22
EDN returns
1 week
+1.40%
1 month
-18.57%
3 months
-20.46%
6 months
-29.89%
Year to date
-32.51%
1 year
+12.21%
3 years
+66.83%
5 years
+201.34%
EDN price return, excluding dividends.
EDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.22 | -32.10% |
| 2025 | 29.78 | -33.30% |
| 2024 | 44.65 | +130.51% |
| 2023 | 19.37 | +142.43% |
| 2022 | 7.99 | +50.75% |
| 2021 | 5.30 | +25.00% |
| 2020 | 4.24 | -23.47% |
| 2019 | 5.54 | -79.65% |
| 2018 | 27.23 | -45.21% |
| 2017 | 49.70 | +78.46% |
| 2016 | 27.85 | +58.87% |
| 2015 | 17.53 | +91.58% |
| 2014 | 9.15 | +57.76% |
| 2013 | 5.80 | +190.00% |
| 2012 | 2.00 | -61.98% |
| 2011 | 5.26 | -61.41% |
| 2010 | 13.63 | +72.53% |
| 2009 | 7.90 | +66.32% |
| 2008 | 4.75 | -78.51% |
| 2007* | 22.10 | +24.51% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
EDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.08 | 20.75 | 20.00 | 20.22 | +0.35% | |
| 20.01 | 20.78 | 20.05 | 20.15 | -0.10% | |
| 20.79 | 20.81 | 20.17 | 20.17 | -3.68% | |
| 21.18 | 22.14 | 20.20 | 20.94 | +0.53% | |
| 20.88 | 21.18 | 20.41 | 20.83 | +4.46% | |
| 20.21 | 20.35 | 19.42 | 19.94 | -0.55% | |
| 20.85 | 20.85 | 20.03 | 20.05 | -3.93% | |
| 21.40 | 21.40 | 20.35 | 20.87 | +0.63% | |
| 20.15 | 20.94 | 20.04 | 20.74 | +2.52% | |
| 21.33 | 21.39 | 20.14 | 20.23 | -5.11% | |
| 21.87 | 22.32 | 21.27 | 21.32 | -3.09% | |
| 22.48 | 23.12 | 21.99 | 22.00 | -3.04% | |
| 23.07 | 23.58 | 22.56 | 22.69 | -2.53% | |
| 23.63 | 24.23 | 23.16 | 23.28 | -1.19% | |
| 23.45 | 23.74 | 23.32 | 23.56 | +0.60% | |
| 23.84 | 23.93 | 23.33 | 23.42 | -1.72% | |
| 24.08 | 24.62 | 23.79 | 23.83 | +0.25% | |
| 23.86 | 23.86 | 23.33 | 23.77 | -0.54% | |
| 24.40 | 24.40 | 23.79 | 23.90 | -1.97% | |
| 24.45 | 25.31 | 24.05 | 24.38 | -0.41% | |
| 24.85 | 25.19 | 24.37 | 24.48 | -2.35% | |
| 24.74 | 25.42 | 24.37 | 25.07 | +0.97% | |
| 25.20 | 25.20 | 24.29 | 24.83 | +0.57% | |
| 25.03 | 25.14 | 24.17 | 24.69 | +0.37% | |
| 24.93 | 25.13 | 23.93 | 24.60 | +0.57% | |
| 25.17 | 25.55 | 24.25 | 24.46 | -1.81% | |
| 23.87 | 24.98 | 23.71 | 24.91 | +5.06% | |
| 23.53 | 24.21 | 23.04 | 23.71 | +0.42% | |
| 23.18 | 24.10 | 22.10 | 23.61 | +0.94% | |
| 23.86 | 24.17 | 22.86 | 23.39 | -1.10% | |
| 23.74 | 23.97 | 23.29 | 23.65 | -0.30% | |
| 23.82 | 24.30 | 23.53 | 23.72 | -0.29% | |
| 23.60 | 23.80 | 22.83 | 23.79 | +1.23% | |
| 21.97 | 23.82 | 21.97 | 23.50 | +5.38% | |
| 22.37 | 23.04 | 22.11 | 22.30 | +0.81% | |
| 22.23 | 22.70 | 21.98 | 22.12 | -0.67% | |
| 22.76 | 22.76 | 22.12 | 22.27 | -1.02% | |
| 23.03 | 23.03 | 22.14 | 22.50 | -2.26% | |
| 23.50 | 23.75 | 22.74 | 23.02 | -0.52% | |
| 23.98 | 24.24 | 22.60 | 23.14 | -2.73% | |
| 23.04 | 24.44 | 22.95 | 23.79 | +4.80% | |
| 23.26 | 23.47 | 22.58 | 22.70 | -1.48% | |
| 24.00 | 25.00 | 22.58 | 23.04 | -4.08% | |
| 24.29 | 24.52 | 23.63 | 24.02 | -1.15% | |
| 25.00 | 25.00 | 24.01 | 24.30 | -2.37% | |
| 26.21 | 26.21 | 24.56 | 24.89 | -2.62% | |
| 25.78 | 26.52 | 25.00 | 25.56 | +0.55% | |
| 26.39 | 26.80 | 25.00 | 25.42 | -3.68% | |
| 26.58 | 26.95 | 26.28 | 26.39 | -1.64% | |
| 27.27 | 27.27 | 25.85 | 26.83 | -1.54% | |
| 25.88 | 27.50 | 25.88 | 27.25 | +6.95% | |
| 25.55 | 26.43 | 25.06 | 25.48 | +0.51% | |
| 25.51 | 25.95 | 25.00 | 25.35 | -2.57% | |
| 25.92 | 26.29 | 25.40 | 26.02 | +1.21% | |
| 26.43 | 26.82 | 25.48 | 25.71 | -3.31% | |
| 27.25 | 27.25 | 26.37 | 26.59 | -2.49% | |
| 26.07 | 27.59 | 26.07 | 27.27 | +2.71% | |
| 25.11 | 27.09 | 25.09 | 26.55 | +5.78% | |
| 24.87 | 25.33 | 24.43 | 25.10 | +2.07% | |
| 24.56 | 24.95 | 24.29 | 24.59 | -1.21% | |
| 25.81 | 25.82 | 24.39 | 24.89 | -3.86% | |
| 24.81 | 25.91 | 24.81 | 25.89 | +2.74% | |
| 25.07 | 25.49 | 24.77 | 25.20 | +2.52% | |
| 25.30 | 25.58 | 24.57 | 24.58 | -3.30% | |
| 24.76 | 25.74 | 24.61 | 25.42 | +3.76% | |
| 25.02 | 25.29 | 24.20 | 24.50 | -0.73% | |
| 24.56 | 24.87 | 24.26 | 24.68 | +0.53% | |
| 25.41 | 25.58 | 24.26 | 24.55 | -3.27% | |
| 24.53 | 25.71 | 24.31 | 25.38 | +4.53% | |
| 24.80 | 25.23 | 24.14 | 24.28 | -0.78% | |
| 25.17 | 25.24 | 24.01 | 24.47 | -1.96% | |
| 25.43 | 25.50 | 24.67 | 24.96 | -2.84% | |
| 24.73 | 26.04 | 24.47 | 25.69 | +4.90% | |
| 24.32 | 25.08 | 23.85 | 24.49 | 0.00% | |
| 24.20 | 25.07 | 23.82 | 24.49 | +1.91% | |
| 25.01 | 26.36 | 23.74 | 24.03 | -5.58% | |
| 26.11 | 26.64 | 25.28 | 25.45 | -4.43% | |
| 27.63 | 29.00 | 26.21 | 26.63 | -4.41% | |
| 27.93 | 28.40 | 27.26 | 27.86 | +1.68% | |
| 27.41 | 28.70 | 27.07 | 27.40 | -0.04% | |
| 28.59 | 28.90 | 27.24 | 27.41 | -4.63% | |
| 27.33 | 28.98 | 27.33 | 28.74 | +4.28% | |
| 28.72 | 29.10 | 27.42 | 27.56 | -2.86% | |
| 26.16 | 28.75 | 26.16 | 28.37 | +9.41% | |
| 26.25 | 26.58 | 25.39 | 25.93 | -1.11% | |
| 25.57 | 27.02 | 25.31 | 26.22 | +1.31% | |
| 25.97 | 27.26 | 25.40 | 25.88 | +0.47% | |
| 26.57 | 27.32 | 25.05 | 25.76 | -3.41% | |
| 26.80 | 27.57 | 26.57 | 26.67 | -0.19% | |
| 26.99 | 27.47 | 26.66 | 26.72 | -2.73% | |
| 28.11 | 28.11 | 26.70 | 27.47 | -2.45% | |
| 27.68 | 29.00 | 27.60 | 28.16 | +1.88% | |
| 26.85 | 28.83 | 26.45 | 27.64 | +3.37% | |
| 26.06 | 27.45 | 25.60 | 26.74 | +0.91% | |
| 24.60 | 26.98 | 24.48 | 26.50 | +7.42% | |
| 24.25 | 25.03 | 23.75 | 24.67 | +2.37% | |
| 25.06 | 26.13 | 24.03 | 24.10 | -3.60% | |
| 24.35 | 25.10 | 23.73 | 25.00 | +2.67% | |
| 23.49 | 24.49 | 23.19 | 24.35 | +4.10% | |
| 23.50 | 23.76 | 22.77 | 23.39 | -2.17% | |
| 22.65 | 23.98 | 22.21 | 23.91 | +6.60% | |
| 23.28 | 23.57 | 22.26 | 22.43 | -4.55% | |
| 23.00 | 23.88 | 22.69 | 23.50 | +1.51% | |
| 23.90 | 24.14 | 23.03 | 23.15 | -4.18% | |
| 24.22 | 24.86 | 23.21 | 24.16 | -1.27% | |
| 23.18 | 24.82 | 23.18 | 24.47 | +4.71% | |
| 24.27 | 25.23 | 23.32 | 23.37 | -4.46% | |
| 25.74 | 25.74 | 24.22 | 24.46 | -5.01% | |
| 24.84 | 25.76 | 24.32 | 25.75 | +5.27% | |
| 24.90 | 25.47 | 23.72 | 24.46 | +0.53% | |
| 23.88 | 25.21 | 23.88 | 24.33 | +2.44% | |
| 25.33 | 25.33 | 23.52 | 23.75 | -5.19% | |
| 25.25 | 25.77 | 24.14 | 25.05 | -0.99% | |
| 25.44 | 25.77 | 24.61 | 25.30 | +0.32% | |
| 24.99 | 25.45 | 24.50 | 25.22 | +1.20% | |
| 25.50 | 25.97 | 24.74 | 24.92 | -1.62% | |
| 25.46 | 25.98 | 24.88 | 25.33 | +0.40% | |
| 26.67 | 26.68 | 25.10 | 25.23 | -4.21% | |
| 27.38 | 27.77 | 26.27 | 26.34 | -3.97% | |
| 28.16 | 28.26 | 27.12 | 27.43 | -3.14% | |
| 27.04 | 28.41 | 26.61 | 28.32 | +4.93% | |
| 27.62 | 27.62 | 26.66 | 26.99 | -2.35% | |
| 27.86 | 27.97 | 27.19 | 27.64 | +0.29% | |
| 27.03 | 27.69 | 26.28 | 27.56 | +2.19% | |
| 28.72 | 29.01 | 26.92 | 26.97 | -4.70% | |
| 28.48 | 29.30 | 27.97 | 28.30 | -1.87% | |
| 29.78 | 30.11 | 28.81 | 28.84 | -2.53% | |
| 30.84 | 31.20 | 29.30 | 29.59 | -5.52% | |
| 31.41 | 31.85 | 29.31 | 31.32 | +2.69% | |
| 31.05 | 31.18 | 29.75 | 30.50 | -2.06% | |
| 30.31 | 32.02 | 29.74 | 31.14 | +1.90% | |
| 30.66 | 31.16 | 29.59 | 30.56 | -1.32% | |
| 30.14 | 31.20 | 28.45 | 30.97 | +3.16% | |
| 28.25 | 30.57 | 28.25 | 30.02 | +7.33% | |
| 27.81 | 28.70 | 27.24 | 27.97 | +0.79% | |
| 27.88 | 29.94 | 27.24 | 27.75 | -0.89% | |
| 28.06 | 29.18 | 27.23 | 28.00 | -2.20% | |
| 28.95 | 29.71 | 28.10 | 28.63 | -0.07% | |
| 29.40 | 29.88 | 28.52 | 28.65 | -2.42% | |
| 27.74 | 30.08 | 27.27 | 29.36 | +5.76% | |
| 29.15 | 30.00 | 27.40 | 27.76 | -3.78% | |
| 26.97 | 29.39 | 26.97 | 28.85 | +6.46% | |
| 26.97 | 27.48 | 26.33 | 27.10 | +1.80% | |
| 25.89 | 26.89 | 25.65 | 26.62 | +4.19% | |
| 26.66 | 26.71 | 25.08 | 25.55 | -2.85% | |
| 27.55 | 27.74 | 25.61 | 26.30 | -3.59% | |
| 27.79 | 28.42 | 27.19 | 27.28 | -2.29% | |
| 28.10 | 28.28 | 26.55 | 27.92 | +2.76% | |
| 25.33 | 28.04 | 25.33 | 27.17 | +5.93% | |
| 25.00 | 26.29 | 24.56 | 25.65 | +1.18% | |
| 25.14 | 26.35 | 24.93 | 25.35 | -3.06% | |
| 25.77 | 27.03 | 25.18 | 26.15 | -0.53% | |
| 25.94 | 26.64 | 25.76 | 26.29 | +0.38% | |
| 26.52 | 26.83 | 24.85 | 26.19 | -4.28% | |
| 25.30 | 27.98 | 24.82 | 27.36 | +6.50% | |
| 26.21 | 26.45 | 24.96 | 25.69 | -3.46% | |
| 27.13 | 27.86 | 26.00 | 26.61 | -3.24% | |
| 27.74 | 27.98 | 27.11 | 27.50 | -0.87% | |
| 27.12 | 27.95 | 26.79 | 27.74 | +3.82% | |
| 27.57 | 27.63 | 26.49 | 26.72 | -3.88% | |
| 28.32 | 28.43 | 27.61 | 27.80 | -2.35% | |
| 27.51 | 29.11 | 27.42 | 28.47 | +3.49% | |
| 27.89 | 28.43 | 27.00 | 27.51 | -0.65% | |
| 28.01 | 28.29 | 26.63 | 27.69 | -2.47% | |
| 28.76 | 30.19 | 28.08 | 28.39 | +0.71% | |
| 29.78 | 30.25 | 28.06 | 28.19 | -4.57% | |
| 30.39 | 30.39 | 28.90 | 29.54 | -0.71% | |
| 29.39 | 30.30 | 28.41 | 29.75 | +0.78% | |
| 28.07 | 29.94 | 27.57 | 29.52 | +5.09% | |
| 27.21 | 28.16 | 26.88 | 28.09 | +6.68% | |
| 27.45 | 27.85 | 26.24 | 26.33 | -5.29% | |
| 28.80 | 29.23 | 26.67 | 27.80 | -4.27% | |
| 29.78 | 30.36 | 28.03 | 29.04 | -3.52% | |
| 30.62 | 31.01 | 29.74 | 30.10 | -1.76% | |
| 30.45 | 31.36 | 30.36 | 30.64 | -1.00% | |
| 31.76 | 31.99 | 30.22 | 30.95 | -1.90% | |
| 33.17 | 33.17 | 31.25 | 31.55 | -3.40% | |
| 30.75 | 33.05 | 30.48 | 32.66 | +6.28% | |
| 29.42 | 31.65 | 29.42 | 30.73 | +3.75% | |
| 30.71 | 31.76 | 29.19 | 29.62 | -4.02% | |
| 31.06 | 31.44 | 29.93 | 30.86 | +1.11% | |
| 27.94 | 31.00 | 27.54 | 30.52 | +10.26% | |
| 26.34 | 27.98 | 26.05 | 27.68 | +2.22% | |
| 26.49 | 27.73 | 26.41 | 27.08 | +2.85% | |
| 26.70 | 27.38 | 26.08 | 26.33 | -1.09% | |
| 28.14 | 28.31 | 26.30 | 26.62 | -5.57% | |
| 28.52 | 29.19 | 28.00 | 28.19 | -1.64% | |
| 29.17 | 29.75 | 28.36 | 28.66 | -2.78% | |
| 28.59 | 29.48 | 28.28 | 29.48 | +3.11% | |
| 27.79 | 28.94 | 27.69 | 28.59 | +2.84% | |
| 29.09 | 29.80 | 27.79 | 27.80 | -3.87% | |
| 30.66 | 30.66 | 28.87 | 28.92 | -5.49% | |
| 29.83 | 30.70 | 29.34 | 30.60 | +2.75% | |
| 30.26 | 30.87 | 29.62 | 29.78 | -0.60% | |
| 30.10 | 31.93 | 29.71 | 29.96 | -0.47% | |
| 30.87 | 31.45 | 30.06 | 30.10 | -2.21% | |
| 31.20 | 32.24 | 30.25 | 30.78 | -2.59% | |
| 31.30 | 32.02 | 31.20 | 31.60 | +0.32% | |
| 31.52 | 31.76 | 31.05 | 31.50 | +0.51% | |
| 31.36 | 31.98 | 30.93 | 31.34 | -0.06% | |
| 31.98 | 32.48 | 31.03 | 31.36 | -1.01% | |
| 31.49 | 32.29 | 31.13 | 31.68 | +1.15% | |
| 30.64 | 33.08 | 30.64 | 31.32 | +3.13% | |
| 30.76 | 31.24 | 30.02 | 30.37 | -0.23% | |
| 30.80 | 31.38 | 29.01 | 30.44 | -0.16% | |
| 30.43 | 31.97 | 29.98 | 30.49 | +1.63% | |
| 30.33 | 31.74 | 30.00 | 30.00 | -2.82% | |
| 31.00 | 32.25 | 30.19 | 30.87 | -3.29% | |
| 32.10 | 33.61 | 31.33 | 31.92 | -0.81% | |
| 32.69 | 32.86 | 30.71 | 32.18 | -0.83% | |
| 33.06 | 34.20 | 32.19 | 32.45 | -1.25% | |
| 35.59 | 36.06 | 32.85 | 32.86 | -3.92% | |
| 36.55 | 36.70 | 33.38 | 34.20 | -3.91% | |
| 34.20 | 36.00 | 33.90 | 35.59 | +5.39% | |
| 35.69 | 36.25 | 33.76 | 33.77 | -5.43% | |
| 33.90 | 35.81 | 33.65 | 35.71 | +2.76% | |
| 34.47 | 35.44 | 34.11 | 34.75 | +1.25% | |
| 31.11 | 34.76 | 31.11 | 34.32 | +11.65% | |
| 30.43 | 31.31 | 29.24 | 30.74 | +0.69% | |
| 29.52 | 30.86 | 29.24 | 30.53 | +2.69% | |
| 30.85 | 31.54 | 29.00 | 29.73 | -5.38% | |
| 33.01 | 33.30 | 31.26 | 31.42 | -3.14% | |
| 32.01 | 33.08 | 31.86 | 32.44 | +3.15% | |
| 29.99 | 32.43 | 29.88 | 31.45 | +2.41% | |
| 32.03 | 33.29 | 30.21 | 30.71 | -5.01% | |
| 30.70 | 33.18 | 30.43 | 32.33 | +4.02% | |
| 32.89 | 33.12 | 30.71 | 31.08 | -6.19% | |
| 32.50 | 33.77 | 32.43 | 33.13 | +2.57% | |
| 33.36 | 34.40 | 32.30 | 32.30 | -2.62% | |
| 33.29 | 34.92 | 32.40 | 33.17 | +1.47% | |
| 30.81 | 32.80 | 29.51 | 32.69 | +1.81% | |
| 33.99 | 34.24 | 31.67 | 32.11 | -3.66% | |
| 35.25 | 35.50 | 33.13 | 33.33 | -1.83% | |
| 33.79 | 35.61 | 31.50 | 33.95 | -3.69% | |
| 34.64 | 35.62 | 32.31 | 35.25 | +5.82% | |
| 31.20 | 34.70 | 30.89 | 33.31 | +8.93% | |
| 32.12 | 32.81 | 30.00 | 30.58 | -4.53% | |
| 28.58 | 32.57 | 28.51 | 32.03 | +13.66% | |
| 26.59 | 29.53 | 25.33 | 28.18 | +6.18% | |
| 25.41 | 29.97 | 25.03 | 26.54 | +36.95% | |
| 18.88 | 19.88 | 18.88 | 19.38 | +3.14% | |
| 17.68 | 19.58 | 17.35 | 18.79 | +6.94% | |
| 17.15 | 17.71 | 16.62 | 17.57 | +1.50% | |
| 17.57 | 18.23 | 16.82 | 17.31 | -2.42% | |
| 18.86 | 19.15 | 17.68 | 17.74 | -4.47% | |
| 18.74 | 19.52 | 18.40 | 18.57 | -1.12% | |
| 19.88 | 19.89 | 18.47 | 18.78 | -3.59% | |
| 19.41 | 21.02 | 19.06 | 19.48 | +1.56% | |
| 20.00 | 21.70 | 18.55 | 19.18 | -4.24% | |
| 17.08 | 20.80 | 16.83 | 20.03 | +20.52% | |
| 18.39 | 18.41 | 16.40 | 16.62 | -7.77% | |
| 16.53 | 18.32 | 16.26 | 18.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EDN chart for longer ranges.