5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
-17.76%
YEAR-TO-DATE PERFORMANCE
-14.69%
1 YEAR PERFORMANCE
-28.62%
Empresa Distribuidora y Comercial Norte S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.90 | $23.15 (-3.14%) | $24.14 | $23.03 | 132.95 K | $1.01 B |
| 05/12/2026 | $24.22 | $24.16 (-0.25%) | $24.86 | $23.21 | 186.10 K | $1.06 B |
| 05/11/2026 | $23.18 | $24.47 (5.57%) | $24.82 | $23.18 | 100.20 K | $1.07 B |
| 05/08/2026 | $24.27 | $23.37 (-3.71%) | $25.23 | $23.32 | 182.10 K | $1.02 B |
| 05/07/2026 | $25.74 | $24.46 (-4.97%) | $25.74 | $24.22 | 171.60 K | $1.07 B |
| 05/06/2026 | $24.84 | $25.75 (3.66%) | $25.76 | $24.32 | 714.60 K | $1.13 B |
| 05/05/2026 | $24.90 | $24.46 (-1.77%) | $25.47 | $23.72 | 229.44 K | $1.07 B |
| 05/04/2026 | $23.88 | $24.33 (1.88%) | $25.21 | $23.88 | 124.10 K | $1.07 B |
| 05/01/2026 | $25.33 | $23.75 (-6.24%) | $25.33 | $23.52 | 153.25 K | $1.04 B |
| 04/30/2026 | $25.25 | $25.05 (-0.79%) | $25.77 | $24.14 | 182.11 K | $1.10 B |
| 04/29/2026 | $25.44 | $25.30 (-0.55%) | $25.77 | $24.61 | 90.73 K | $1.11 B |
| 04/28/2026 | $24.99 | $25.22 (0.92%) | $25.45 | $24.50 | 160.60 K | $1.10 B |
| 04/27/2026 | $25.50 | $24.92 (-2.27%) | $25.97 | $24.74 | 113.74 K | $1.09 B |
| 04/24/2026 | $25.46 | $25.33 (-0.51%) | $25.98 | $24.88 | 136.30 K | $1.11 B |
| 04/23/2026 | $26.67 | $25.23 (-5.4%) | $26.68 | $25.10 | 144.81 K | $1.10 B |
| 04/22/2026 | $27.38 | $26.34 (-3.8%) | $27.77 | $26.27 | 179.80 K | $1.15 B |
| 04/21/2026 | $28.16 | $27.43 (-2.59%) | $28.26 | $27.12 | 117.25 K | $1.20 B |
| 04/20/2026 | $27.04 | $28.32 (4.73%) | $28.41 | $26.61 | 186.05 K | $1.24 B |
| 04/17/2026 | $27.62 | $26.99 (-2.28%) | $27.62 | $26.66 | 144.21 K | $1.18 B |
| 04/16/2026 | $27.86 | $27.64 (-0.79%) | $27.97 | $27.19 | 67.90 K | $1.21 B |
| 04/15/2026 | $27.03 | $27.56 (1.96%) | $27.69 | $26.28 | 146.70 K | $1.21 B |
| 04/14/2026 | $28.72 | $26.97 (-6.09%) | $29.01 | $26.92 | 132.10 K | $1.18 B |
| 04/13/2026 | $28.48 | $28.30 (-0.63%) | $29.30 | $27.97 | 178.00 K | $1.24 B |
| 04/10/2026 | $29.78 | $28.84 (-3.16%) | $30.11 | $28.81 | 123.20 K | $1.26 B |
| 04/09/2026 | $30.84 | $29.59 (-4.05%) | $31.20 | $29.30 | 151.23 K | $1.30 B |
| 04/08/2026 | $31.41 | $31.32 (-0.29%) | $31.85 | $29.31 | 213.84 K | $1.37 B |
| 04/07/2026 | $31.05 | $30.50 (-1.77%) | $31.18 | $29.75 | 94.40 K | $1.34 B |
| 04/06/2026 | $30.31 | $31.14 (2.74%) | $32.02 | $29.74 | 216.40 K | $1.36 B |
| 04/02/2026 | $30.66 | $30.56 (-0.33%) | $31.16 | $29.59 | 122.71 K | $1.34 B |
| 04/01/2026 | $30.14 | $30.97 (2.75%) | $31.20 | $28.45 | 215.11 K | $1.36 B |
| 03/31/2026 | $28.25 | $30.02 (6.27%) | $30.57 | $28.25 | 443.22 K | $1.31 B |
| 03/30/2026 | $27.81 | $27.97 (0.58%) | $28.70 | $27.24 | 106.70 K | $1.22 B |
| 03/27/2026 | $27.88 | $27.75 (-0.47%) | $29.94 | $27.24 | 455.74 K | $1.22 B |
| 03/26/2026 | $28.06 | $28.00 (-0.21%) | $29.18 | $27.23 | 120.00 K | $1.23 B |
| 03/25/2026 | $28.95 | $28.63 (-1.11%) | $29.71 | $28.10 | 142.44 K | $1.25 B |
| 03/24/2026 | $29.40 | $28.65 (-2.55%) | $29.88 | $28.52 | 58.70 K | $1.25 B |
| 03/23/2026 | $27.74 | $29.36 (5.84%) | $30.08 | $27.27 | 170.65 K | $1.29 B |
| 03/20/2026 | $29.15 | $27.76 (-4.77%) | $30.00 | $27.40 | 169.21 K | $1.22 B |
| 03/19/2026 | $26.97 | $28.85 (6.97%) | $29.39 | $26.97 | 247.20 K | $1.26 B |
| 03/18/2026 | $26.97 | $27.10 (0.48%) | $27.48 | $26.33 | 57.71 K | $1.19 B |
| 03/17/2026 | $25.89 | $26.62 (2.82%) | $26.89 | $25.65 | 66.63 K | $1.17 B |
| 03/16/2026 | $26.66 | $25.55 (-4.16%) | $26.71 | $25.08 | 93.10 K | $1.12 B |
| 03/13/2026 | $27.55 | $26.30 (-4.54%) | $27.74 | $25.61 | 81.02 K | $1.15 B |
| 03/12/2026 | $27.79 | $27.28 (-1.84%) | $28.42 | $27.19 | 63.75 K | $1.19 B |
| 03/11/2026 | $28.10 | $27.92 (-0.64%) | $28.28 | $26.55 | 81.00 K | $1.22 B |
| 03/10/2026 | $25.33 | $27.17 (7.26%) | $28.04 | $25.33 | 138.70 K | $1.19 B |
| 03/09/2026 | $25.00 | $25.65 (2.6%) | $26.29 | $24.56 | 124.93 K | $1.12 B |
| 03/06/2026 | $25.14 | $25.35 (0.84%) | $26.35 | $24.93 | 75.30 K | $1.11 B |
| 03/05/2026 | $25.77 | $26.15 (1.47%) | $27.03 | $25.18 | 86.50 K | $1.14 B |
| 03/04/2026 | $25.94 | $26.29 (1.35%) | $26.64 | $25.76 | 67.14 K | $1.15 B |
| 03/03/2026 | $26.52 | $26.19 (-1.24%) | $26.83 | $24.85 | 90.54 K | $1.15 B |
| 03/02/2026 | $25.30 | $27.36 (8.14%) | $27.98 | $24.82 | 415.60 K | $1.20 B |
| 02/27/2026 | $26.21 | $25.69 (-1.98%) | $26.45 | $24.96 | 157.60 K | $1.12 B |
| 02/26/2026 | $27.13 | $26.61 (-1.92%) | $27.86 | $26.00 | 74.05 K | $1.17 B |
| 02/25/2026 | $27.74 | $27.50 (-0.87%) | $27.98 | $27.11 | 89.35 K | $1.20 B |
| 02/24/2026 | $27.12 | $27.74 (2.29%) | $27.95 | $26.79 | 66.52 K | $1.21 B |
| 02/23/2026 | $27.57 | $26.72 (-3.08%) | $27.63 | $26.49 | 107.30 K | $1.17 B |
| 02/20/2026 | $28.32 | $27.80 (-1.84%) | $28.43 | $27.61 | 104.90 K | $1.22 B |
| 02/19/2026 | $27.51 | $28.47 (3.49%) | $29.11 | $27.42 | 93.40 K | $1.25 B |
| 02/18/2026 | $27.89 | $27.51 (-1.36%) | $28.43 | $27.00 | 128.30 K | $1.20 B |
| 02/17/2026 | $28.01 | $27.69 (-1.14%) | $28.29 | $26.63 | 35.00 K | $1.21 B |
| 02/13/2026 | $28.76 | $28.39 (-1.29%) | $30.19 | $28.08 | 49.90 K | $1.24 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.
