5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+50.39%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-23.42%
1 YEAR PERFORMANCE
-29.33%
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.59 | $32.86 (-7.67%) | $36.06 | $32.85 | 135.82 K | $1.44 B |
| 12/04/2025 | $36.55 | $34.20 (-6.43%) | $36.70 | $33.38 | 109.00 K | $1.50 B |
| 12/03/2025 | $34.20 | $35.59 (4.06%) | $36.00 | $33.90 | 159.10 K | $1.56 B |
| 12/02/2025 | $35.69 | $33.77 (-5.38%) | $36.25 | $33.76 | 166.10 K | $1.48 B |
| 12/01/2025 | $33.90 | $35.71 (5.34%) | $35.81 | $33.65 | 105.82 K | $1.56 B |
| 11/28/2025 | $34.47 | $34.75 (0.81%) | $35.44 | $34.11 | 94.63 K | $1.52 B |
| 11/26/2025 | $31.11 | $34.32 (10.32%) | $34.76 | $31.11 | 149.27 K | $1.50 B |
| 11/25/2025 | $30.43 | $30.74 (1.02%) | $31.31 | $29.24 | 121.60 K | $1.35 B |
| 11/24/2025 | $29.52 | $30.53 (3.42%) | $30.86 | $29.24 | 121.92 K | $1.34 B |
| 11/21/2025 | $30.85 | $29.73 (-3.63%) | $31.54 | $29.00 | 116.30 K | $1.30 B |
| 11/20/2025 | $33.01 | $31.42 (-4.82%) | $33.30 | $31.26 | 155.40 K | $1.38 B |
| 11/19/2025 | $32.01 | $32.44 (1.34%) | $33.08 | $31.86 | 169.31 K | $1.42 B |
| 11/18/2025 | $29.99 | $31.45 (4.87%) | $32.43 | $29.88 | 167.70 K | $1.38 B |
| 11/17/2025 | $32.03 | $30.71 (-4.12%) | $33.29 | $30.21 | 219.02 K | $1.34 B |
| 11/14/2025 | $30.70 | $32.33 (5.31%) | $33.17 | $30.43 | 108.03 K | $1.40 B |
| 11/13/2025 | $32.89 | $31.08 (-5.5%) | $33.12 | $30.71 | 140.10 K | $1.35 B |
| 11/12/2025 | $32.50 | $33.13 (1.94%) | $33.77 | $32.43 | 80.00 K | $1.44 B |
| 11/11/2025 | $33.36 | $32.30 (-3.18%) | $34.40 | $32.30 | 93.74 K | $1.40 B |
| 11/10/2025 | $33.29 | $33.17 (-0.36%) | $34.92 | $32.40 | 211.72 K | $1.44 B |
| 11/07/2025 | $30.81 | $32.69 (6.1%) | $32.80 | $29.51 | 213.20 K | $1.42 B |
| 11/06/2025 | $33.99 | $32.11 (-5.53%) | $34.24 | $31.67 | 241.69 K | $1.39 B |
| 11/05/2025 | $35.25 | $33.33 (-5.45%) | $35.50 | $33.13 | 269.57 K | $1.45 B |
| 11/04/2025 | $33.79 | $33.95 (0.47%) | $35.61 | $31.50 | 241.10 K | $1.47 B |
| 11/03/2025 | $34.64 | $35.25 (1.76%) | $35.62 | $32.31 | 297.60 K | $1.53 B |
| 10/31/2025 | $31.20 | $33.31 (6.76%) | $34.70 | $30.89 | 292.84 K | $1.44 B |
| 10/30/2025 | $32.12 | $30.58 (-4.79%) | $32.81 | $30.00 | 291.38 K | $1.33 B |
| 10/29/2025 | $28.58 | $32.03 (12.07%) | $32.57 | $28.51 | 612.49 K | $1.39 B |
| 10/28/2025 | $26.59 | $28.18 (5.98%) | $29.53 | $25.33 | 597.14 K | $1.22 B |
| 10/27/2025 | $25.41 | $26.54 (4.45%) | $29.97 | $25.03 | 1.30 M | $1.15 B |
| 10/24/2025 | $18.88 | $19.38 (2.65%) | $19.88 | $18.88 | 144.83 K | $840.53 M |
| 10/23/2025 | $17.68 | $18.79 (6.28%) | $19.58 | $17.35 | 239.30 K | $814.94 M |
| 10/22/2025 | $17.15 | $17.57 (2.45%) | $17.71 | $16.62 | 131.84 K | $762.02 M |
| 10/21/2025 | $17.57 | $17.31 (-1.48%) | $18.23 | $16.82 | 131.60 K | $750.75 M |
| 10/20/2025 | $18.86 | $17.74 (-5.94%) | $19.15 | $17.68 | 96.90 K | $769.40 M |
| 10/17/2025 | $18.74 | $18.57 (-0.91%) | $19.52 | $18.40 | 132.72 K | $805.39 M |
| 10/16/2025 | $19.88 | $18.78 (-5.53%) | $19.89 | $18.47 | 149.51 K | $814.50 M |
| 10/15/2025 | $19.41 | $19.48 (0.36%) | $21.02 | $19.06 | 232.90 K | $844.86 M |
| 10/14/2025 | $20.00 | $19.18 (-4.1%) | $21.70 | $18.55 | 610.00 K | $831.85 M |
| 10/13/2025 | $17.08 | $20.03 (17.27%) | $20.80 | $16.83 | 754.26 K | $868.72 M |
| 10/10/2025 | $18.39 | $16.62 (-9.62%) | $18.41 | $16.40 | 153.86 K | $720.82 M |
| 10/09/2025 | $16.53 | $18.02 (9.01%) | $18.32 | $16.26 | 398.40 K | $781.54 M |
| 10/08/2025 | $15.35 | $16.42 (6.97%) | $16.75 | $15.35 | 160.22 K | $712.15 M |
| 10/07/2025 | $15.53 | $15.38 (-0.97%) | $16.36 | $15.33 | 182.30 K | $667.04 M |
| 10/06/2025 | $15.71 | $15.52 (-1.21%) | $16.17 | $15.09 | 105.80 K | $673.11 M |
| 10/03/2025 | $15.61 | $15.52 (-0.58%) | $16.20 | $15.22 | 123.25 K | $673.11 M |
| 10/02/2025 | $15.00 | $15.62 (4.13%) | $15.66 | $14.38 | 172.75 K | $677.45 M |
| 10/01/2025 | $15.32 | $15.01 (-2.02%) | $15.52 | $14.79 | 112.90 K | $650.99 M |
| 09/30/2025 | $16.01 | $15.56 (-2.81%) | $16.33 | $15.37 | 175.43 K | $674.85 M |
| 09/29/2025 | $16.64 | $16.16 (-2.88%) | $16.98 | $16.06 | 148.20 K | $700.87 M |
| 09/26/2025 | $17.46 | $16.60 (-4.93%) | $18.14 | $16.43 | 160.11 K | $719.95 M |
| 09/25/2025 | $19.16 | $17.53 (-8.51%) | $19.31 | $17.53 | 156.82 K | $760.29 M |
| 09/24/2025 | $19.45 | $19.13 (-1.65%) | $20.70 | $18.80 | 269.50 K | $829.68 M |
| 09/23/2025 | $18.50 | $18.68 (0.97%) | $19.99 | $18.16 | 311.80 K | $810.17 M |
| 09/22/2025 | $16.51 | $18.21 (10.3%) | $18.40 | $16.12 | 390.40 K | $789.78 M |
| 09/19/2025 | $15.52 | $15.18 (-2.19%) | $15.73 | $14.89 | 208.43 K | $658.37 M |
| 09/18/2025 | $16.72 | $15.42 (-7.78%) | $16.85 | $14.92 | 338.14 K | $668.78 M |
| 09/17/2025 | $17.19 | $16.53 (-3.84%) | $17.40 | $16.52 | 110.80 K | $716.92 M |
| 09/16/2025 | $17.02 | $17.21 (1.12%) | $17.41 | $16.76 | 157.62 K | $746.41 M |
| 09/15/2025 | $16.99 | $16.70 (-1.71%) | $17.46 | $16.43 | 185.80 K | $724.29 M |
| 09/12/2025 | $17.94 | $17.04 (-5.02%) | $18.15 | $16.56 | 153.20 K | $739.04 M |
| 09/11/2025 | $18.75 | $18.03 (-3.84%) | $19.38 | $17.86 | 134.51 K | $781.97 M |
| 09/10/2025 | $17.83 | $18.78 (5.33%) | $18.95 | $17.83 | 153.42 K | $814.50 M |
| 09/09/2025 | $17.25 | $17.61 (2.09%) | $18.45 | $17.25 | 239.80 K | $763.76 M |
| 09/08/2025 | $18.60 | $17.38 (-6.56%) | $18.95 | $17.00 | 344.08 K | $753.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
