Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
EDNNYSEUtilities● Active
$25.88
+$0.12(+0.47%)
Market Cap$1.1B
P/E Ratio—
52W High$36.7
52W Low$14.38
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima（EDN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
edn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.69
Dec 16, 2024
-49.6% from here
5-Year Low5Y
$3.88
Jul 5, 2022
+571.8% from low
IPO Priceadj.
$17.65
Apr 26, 2007
+47.7% since IPO
1 Year Ago
$30.74
Jun 9, 2025
-15.2% in 1Y
5 Years Ago
$5.10
Jun 8, 2021
+411.1% in 5Y
10 Years Ago
$16.19
Jun 8, 2016
+61.0% in 10Y
Historical Price Data · EDN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.97 | $27.26 | $25.40 | $26.12 | $26.12 | 49K | +0.58% |
| Jun 5, 2026 | $26.57 | $27.32 | $25.05 | $25.76 | $25.76 | 127K | -3.05% |
| Jun 4, 2026 | $26.80 | $27.57 | $26.57 | $26.67 | $26.67 | 118K | -0.49% |
| Jun 3, 2026 | $26.99 | $27.47 | $26.66 | $26.72 | $26.72 | 116K | -1.00% |
| Jun 2, 2026 | $28.11 | $28.11 | $26.70 | $27.47 | $27.47 | 129K | -2.28% |
| Jun 1, 2026 | $27.68 | $29.00 | $27.60 | $28.16 | $28.16 | 199K | +1.73% |
| May 29, 2026 | $26.85 | $28.83 | $26.45 | $27.64 | $27.64 | 377K | +2.94% |
| May 28, 2026 | $26.06 | $27.45 | $25.60 | $26.74 | $26.74 | 384K | +2.61% |
| May 27, 2026 | $24.60 | $26.98 | $24.48 | $26.50 | $26.50 | 456K | +7.72% |
| May 26, 2026 | $24.25 | $25.03 | $23.75 | $24.67 | $24.67 | 151K | +1.73% |
| May 22, 2026 | $25.06 | $26.13 | $24.03 | $24.10 | $24.10 | 73K | -3.83% |
| May 21, 2026 | $24.35 | $25.10 | $23.73 | $25.00 | $25.00 | 204K | +2.67% |
| May 20, 2026 | $23.49 | $24.49 | $23.19 | $24.35 | $24.35 | 63K | +3.66% |
| May 19, 2026 | $23.50 | $23.76 | $22.77 | $23.39 | $23.39 | 119K | -0.47% |
| May 18, 2026 | $22.65 | $23.98 | $22.21 | $23.91 | $23.91 | 204K | +5.56% |
| May 15, 2026 | $23.28 | $23.57 | $22.26 | $22.43 | $22.43 | 141K | -3.65% |
| May 14, 2026 | $23.00 | $23.88 | $22.69 | $23.50 | $23.50 | 122K | +2.17% |
| May 13, 2026 | $23.90 | $24.14 | $23.03 | $23.15 | $23.15 | 133K | -3.14% |
| May 12, 2026 | $24.22 | $24.86 | $23.21 | $24.16 | $24.16 | 186K | -0.25% |
| May 11, 2026 | $23.18 | $24.82 | $23.18 | $24.47 | $24.47 | 100K | +5.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EDN
Jan 1 → Dec 31 · 6 years2026-13.7%$30.26 → $26.12
-13.7%
2025-31.2%$43.53 → $29.96
-31.2%
2024+121.1%$19.41 → $42.91
+121.1%
2023+133.4%$8.30 → $19.37
+133.4%
2022+43.7%$5.56 → $7.99
+43.7%
2021+6.2%$4.99 → $5.30
+6.2%
Best Year2023 · +133.4%
Worst Year2025 · -31.2%
Positive Years4 / 6
Avg Annual Return+43.3%
6Y Total Return+423.4%
6Y CAGR~+31.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$935.41+0.00%
Mkt Cap $251.4B
NextEra Energy, Inc.
NEE
$84.16+0.00%
Mkt Cap $175.5B
The Southern Company
SO
$91.27+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.18+0.00%
Mkt Cap $95.3B
Constellation Energy Corporation
CEG
$250.94+0.00%
Mkt Cap $90.6B
National Grid plc
NGG
$80.06+0.00%
Mkt Cap $79.7B
American Electric Power Company, Inc.
AEP
$126.73+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.08+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.72+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in EDN?
If you invested $1,000 in EDN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,610
Total Return+61.0%
CAGR~+4.9% / yr
Profit+$610
Based on Jun 8, 2016 · $16.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima（EDN）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EDN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EDN 历史股价FMP 日线复权 OHLCV