5 DAY PERFORMANCE
+28.18%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-13.62%
YEAR-TO-DATE PERFORMANCE
-14.69%
1 YEAR PERFORMANCE
+41.84%
Empresa Distribuidora y Comercial Norte S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $20.08 | $20.32 (1.2%) | $20.75 | $20.00 | 242.30 K | $887.68 M |
| 10/08/2026 | $20.01 | $20.15 (0.7%) | $20.78 | $20.01 | 236.50 K | $881.56 M |
| 10/07/2026 | $20.79 | $20.17 (-2.98%) | $20.81 | $20.17 | 80.20 K | $882.43 M |
| 10/06/2026 | $21.18 | $20.94 (-1.13%) | $22.14 | $20.20 | 606.00 K | $916.12 M |
| 10/05/2026 | $20.88 | $20.83 (-0.24%) | $21.18 | $20.41 | 228.80 K | $911.31 M |
| 10/02/2026 | $20.21 | $19.94 (-1.34%) | $20.35 | $19.42 | 312.52 K | $872.37 M |
| 10/01/2026 | $20.85 | $20.05 (-3.84%) | $20.85 | $20.03 | 88.52 K | $877.18 M |
| 09/30/2026 | $21.40 | $20.87 (-2.48%) | $21.40 | $20.35 | 98.20 K | $913.06 M |
| 09/29/2026 | $20.15 | $20.74 (2.93%) | $20.94 | $20.04 | 100.63 K | $907.37 M |
| 09/28/2026 | $21.33 | $20.23 (-5.16%) | $21.39 | $20.14 | 70.34 K | $885.06 M |
| 09/25/2026 | $21.87 | $21.32 (-2.51%) | $22.32 | $21.27 | 47.80 K | $932.74 M |
| 09/24/2026 | $22.48 | $22.00 (-2.14%) | $23.12 | $21.99 | 128.93 K | $962.49 M |
| 09/23/2026 | $23.07 | $22.69 (-1.65%) | $23.58 | $22.56 | 80.42 K | $992.68 M |
| 09/22/2026 | $23.63 | $23.28 (-1.48%) | $24.23 | $23.16 | 31.01 K | $1.02 B |
| 09/21/2026 | $23.45 | $23.56 (0.47%) | $23.74 | $23.32 | 24.94 K | $1.03 B |
| 09/18/2026 | $23.84 | $23.42 (-1.76%) | $23.93 | $23.33 | 34.94 K | $1.02 B |
| 09/17/2026 | $24.08 | $23.83 (-1.04%) | $24.62 | $23.79 | 48.40 K | $1.04 B |
| 09/16/2026 | $23.86 | $23.77 (-0.38%) | $23.86 | $23.33 | 27.70 K | $1.04 B |
| 09/15/2026 | $24.40 | $23.90 (-2.05%) | $24.40 | $23.79 | 21.70 K | $1.05 B |
| 09/14/2026 | $24.45 | $24.38 (-0.29%) | $25.31 | $24.05 | 45.62 K | $1.07 B |
| 09/11/2026 | $24.85 | $24.48 (-1.49%) | $25.19 | $24.37 | 32.20 K | $1.07 B |
| 09/10/2026 | $24.74 | $25.07 (1.33%) | $25.42 | $24.37 | 88.80 K | $1.10 B |
| 09/09/2026 | $25.20 | $24.83 (-1.47%) | $25.20 | $24.29 | 44.30 K | $1.09 B |
| 09/08/2026 | $25.03 | $24.69 (-1.36%) | $25.14 | $24.17 | 68.81 K | $1.08 B |
| 09/04/2026 | $24.93 | $24.60 (-1.32%) | $25.13 | $23.93 | 60.00 K | $1.08 B |
| 09/03/2026 | $25.17 | $24.46 (-2.82%) | $25.55 | $24.25 | 104.00 K | $1.07 B |
| 09/02/2026 | $23.87 | $24.91 (4.36%) | $24.98 | $23.71 | 77.30 K | $1.09 B |
| 09/01/2026 | $23.53 | $23.71 (0.76%) | $24.21 | $23.04 | 92.30 K | $1.04 B |
| 08/31/2026 | $23.18 | $23.61 (1.86%) | $24.10 | $22.10 | 99.42 K | $1.03 B |
| 08/28/2026 | $23.86 | $23.39 (-1.97%) | $24.17 | $22.86 | 57.50 K | $1.02 B |
| 08/27/2026 | $23.74 | $23.65 (-0.38%) | $23.97 | $23.29 | 46.80 K | $1.03 B |
| 08/26/2026 | $23.82 | $23.72 (-0.42%) | $24.30 | $23.53 | 58.43 K | $1.04 B |
| 08/25/2026 | $23.60 | $23.79 (0.81%) | $23.80 | $22.83 | 77.28 K | $1.04 B |
| 08/24/2026 | $21.97 | $23.50 (6.96%) | $23.82 | $21.97 | 241.20 K | $1.03 B |
| 08/21/2026 | $22.37 | $22.30 (-0.31%) | $23.04 | $22.11 | 83.60 K | $975.62 M |
| 08/20/2026 | $22.23 | $22.12 (-0.49%) | $22.70 | $21.98 | 107.53 K | $967.74 M |
| 08/19/2026 | $22.76 | $22.27 (-2.15%) | $22.76 | $22.12 | 118.10 K | $974.31 M |
| 08/18/2026 | $23.03 | $22.50 (-2.3%) | $23.03 | $22.14 | 54.40 K | $984.37 M |
| 08/17/2026 | $23.50 | $23.02 (-2.04%) | $23.75 | $22.74 | 41.80 K | $1.01 B |
| 08/14/2026 | $23.98 | $23.14 (-3.5%) | $24.24 | $22.60 | 114.61 K | $1.01 B |
| 08/13/2026 | $23.04 | $23.79 (3.26%) | $24.44 | $22.95 | 286.41 K | $1.04 B |
| 08/12/2026 | $23.26 | $22.70 (-2.41%) | $23.47 | $22.58 | 61.60 K | $993.12 M |
| 08/11/2026 | $24.00 | $23.04 (-4%) | $25.00 | $22.58 | 161.70 K | $1.01 B |
| 08/10/2026 | $24.29 | $24.02 (-1.11%) | $24.52 | $23.63 | 171.90 K | $1.05 B |
| 08/07/2026 | $25.00 | $24.30 (-2.8%) | $25.00 | $24.01 | 52.50 K | $1.06 B |
| 08/06/2026 | $26.21 | $24.89 (-5.04%) | $26.21 | $24.56 | 30.44 K | $1.09 B |
| 08/05/2026 | $25.78 | $25.56 (-0.85%) | $26.52 | $25.00 | 42.51 K | $1.12 B |
| 08/04/2026 | $26.39 | $25.42 (-3.68%) | $26.80 | $25.00 | 129.90 K | $1.11 B |
| 08/03/2026 | $26.58 | $26.39 (-0.71%) | $26.95 | $26.28 | 37.41 K | $1.15 B |
| 07/31/2026 | $27.27 | $26.83 (-1.61%) | $27.27 | $25.85 | 129.10 K | $1.17 B |
| 07/30/2026 | $25.88 | $27.25 (5.29%) | $27.50 | $25.88 | 76.20 K | $1.19 B |
| 07/29/2026 | $25.55 | $25.48 (-0.27%) | $26.43 | $25.06 | 58.90 K | $1.11 B |
| 07/28/2026 | $25.51 | $25.35 (-0.63%) | $25.95 | $25.00 | 52.55 K | $1.11 B |
| 07/27/2026 | $25.92 | $26.02 (0.39%) | $26.29 | $25.40 | 30.40 K | $1.14 B |
| 07/24/2026 | $26.43 | $25.71 (-2.72%) | $26.82 | $25.48 | 50.50 K | $1.12 B |
| 07/23/2026 | $27.25 | $26.59 (-2.42%) | $27.25 | $26.37 | 59.00 K | $1.16 B |
| 07/22/2026 | $26.07 | $27.27 (4.6%) | $27.59 | $26.07 | 97.10 K | $1.19 B |
| 07/21/2026 | $25.11 | $26.55 (5.73%) | $27.09 | $25.09 | 84.30 K | $1.16 B |
| 07/20/2026 | $24.87 | $25.10 (0.92%) | $25.33 | $24.43 | 25.80 K | $1.10 B |
| 07/17/2026 | $24.56 | $24.59 (0.12%) | $24.95 | $24.29 | 20.70 K | $1.08 B |
| 07/16/2026 | $25.81 | $24.89 (-3.56%) | $25.82 | $24.39 | 44.64 K | $1.09 B |
| 07/15/2026 | $24.81 | $25.89 (4.35%) | $25.91 | $24.81 | 38.54 K | $1.13 B |
| 07/14/2026 | $25.07 | $25.20 (0.52%) | $25.49 | $24.77 | 27.40 K | $1.10 B |
| 07/13/2026 | $25.30 | $24.58 (-2.85%) | $25.58 | $24.57 | 31.62 K | $1.08 B |
| 07/10/2026 | $24.76 | $25.42 (2.67%) | $25.74 | $24.61 | 53.20 K | $1.11 B |
| 07/09/2026 | $25.02 | $24.50 (-2.08%) | $25.29 | $24.20 | 27.20 K | $1.07 B |
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.
