Get the Stockscreener App
38.29
1.97%
-0.77
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 November 27, 2024, is $38.29.
- 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 1,323% to $38.29 now.
- The 52-week high stock price for EDN is $40.60, representing a 6.03% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for EDN is $13.78, indicating a -64.01% 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 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $39.86 | $37.40 | $2.46 | 161,752.0 | -1.97% |
| Nov 26, 2024 | $40.60 | $38.42 | $2.18 | 159,770.0 | +2.33% |
| Nov 25, 2024 | $38.54 | $36.00 | $2.54 | 302,934.0 | +5.18% |
| Nov 22, 2024 | $37.25 | $35.04 | $2.21 | 96,624.0 | +1.06% |
| Nov 21, 2024 | $37.98 | $35.35 | $2.63 | 172,988.0 | -1.99% |
| Nov 20, 2024 | $36.88 | $35.34 | $1.54 | 102,434.0 | -0.35% |
| Nov 19, 2024 | $37.09 | $35.25 | $1.84 | 146,856.0 | -0.14% |
| Nov 18, 2024 | $37.40 | $34.44 | $2.96 | 214,251.0 | +7.57% |
| Nov 15, 2024 | $35.45 | $33.33 | $2.12 | 164,857.0 | -1.52% |
| Nov 14, 2024 | $35.30 | $32.71 | $2.59 | 172,406.0 | +3.85% |
| Nov 13, 2024 | $33.89 | $32.46 | $1.43 | 130,508.0 | +2.57% |
| Nov 12, 2024 | $32.85 | $30.96 | $1.89 | 113,887.0 | +4.35% |
| Nov 11, 2024 | $31.92 | $29.30 | $2.62 | 250,371.0 | -2.28% |
| Nov 08, 2024 | $32.97 | $30.89 | $2.08 | 242,391.0 | +0.00% |
| Nov 07, 2024 | $32.80 | $30.83 | $1.97 | 195,046.0 | -1.96% |
| Nov 06, 2024 | $34.18 | $31.94 | $2.24 | 263,256.0 | +1.18% |
| Nov 05, 2024 | $32.32 | $31.16 | $1.16 | 236,092.0 | +2.41% |
| Nov 04, 2024 | $32.30 | $30.74 | $1.56 | 242,054.0 | +1.22% |
| Nov 01, 2024 | $32.10 | $29.55 | $2.55 | 620,066.0 | +6.94% |
| Oct 31, 2024 | $29.17 | $27.55 | $1.62 | 250,512.0 | +4.68% |
| Oct 30, 2024 | $28.75 | $27.33 | $1.43 | 243,649.0 | +1.91% |
| Oct 29, 2024 | $27.59 | $25.96 | $1.63 | 170,279.0 | +3.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.60 | $29.30 | $11.30 | 4,150,295.0 | +31.58% |
| 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% |
Empresa Distribuidora Y Comercial Norte S A Adr Stock (EDN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.08 | $6.55 | $1.53 | 1,795,796.0 | +9.45% |
| Nov, 2022 | $7.44 | $6.47 | $0.9673 | 370,410.0 | +0.97% |
| Oct, 2022 | $7.61 | $6.09 | $1.52 | 1,136,143.0 | +7.91% |
| Sep, 2022 | $6.99 | $5.51 | $1.48 | 284,361.0 | +8.94% |
| Aug, 2022 | $7.19 | $5.62 | $1.57 | 841,905.0 | +1.49% |
| Jul, 2022 | $6.46 | $3.88 | $2.58 | 302,129.0 | +38.99% |
| Jun, 2022 | $6.25 | $4.13 | $2.12 | 184,097.0 | -28.52% |
| May, 2022 | $6.17 | $5.01 | $1.16 | 179,848.0 | +10.91% |
| Apr, 2022 | $7.00 | $5.50 | $1.50 | 473,351.0 | -18.40% |
| Mar, 2022 | $7.29 | $6.02 | $1.27 | 545,346.0 | +2.59% |
| Feb, 2022 | $7.45 | $5.40 | $2.05 | 467,472.0 | +15.26% |
| Jan, 2022 | $5.75 | $4.55 | $1.20 | 260,596.0 | +7.55% |
0.05%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):