5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
-19.11%
YEAR-TO-DATE PERFORMANCE
-14.69%
1 YEAR PERFORMANCE
-7.12%
Empresa Distribuidora y Comercial Norte S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.32 | $24.49 (0.7%) | $25.08 | $23.85 | 62.30 K | $1.07 B |
| 06/25/2026 | $24.20 | $24.49 (1.2%) | $25.07 | $23.82 | 83.60 K | $1.07 B |
| 06/24/2026 | $25.01 | $24.03 (-3.92%) | $26.36 | $23.74 | 168.93 K | $1.05 B |
| 06/23/2026 | $26.11 | $25.45 (-2.53%) | $26.64 | $25.28 | 61.30 K | $1.11 B |
| 06/22/2026 | $27.63 | $26.63 (-3.62%) | $29.00 | $26.21 | 130.34 K | $1.17 B |
| 06/18/2026 | $27.93 | $27.86 (-0.25%) | $28.40 | $27.26 | 69.00 K | $1.22 B |
| 06/17/2026 | $27.41 | $27.40 (-0.04%) | $28.70 | $27.07 | 112.70 K | $1.20 B |
| 06/16/2026 | $28.59 | $27.41 (-4.13%) | $28.90 | $27.24 | 67.90 K | $1.20 B |
| 06/15/2026 | $27.33 | $28.74 (5.16%) | $28.98 | $27.33 | 55.82 K | $1.26 B |
| 06/12/2026 | $28.72 | $27.56 (-4.04%) | $29.10 | $27.42 | 134.20 K | $1.21 B |
| 06/11/2026 | $26.16 | $28.37 (8.45%) | $28.75 | $26.16 | 179.50 K | $1.24 B |
| 06/10/2026 | $26.25 | $25.93 (-1.22%) | $26.58 | $25.39 | 85.63 K | $1.13 B |
| 06/09/2026 | $25.57 | $26.22 (2.54%) | $27.02 | $25.31 | 134.70 K | $1.15 B |
| 06/08/2026 | $25.97 | $25.88 (-0.35%) | $27.26 | $25.40 | 101.24 K | $1.13 B |
| 06/05/2026 | $26.57 | $25.76 (-3.05%) | $27.32 | $25.05 | 126.51 K | $1.13 B |
| 06/04/2026 | $26.80 | $26.67 (-0.49%) | $27.57 | $26.57 | 118.32 K | $1.17 B |
| 06/03/2026 | $26.99 | $26.72 (-1%) | $27.47 | $26.66 | 116.30 K | $1.17 B |
| 06/02/2026 | $28.11 | $27.47 (-2.28%) | $28.11 | $26.70 | 129.40 K | $1.20 B |
| 06/01/2026 | $27.68 | $28.16 (1.73%) | $29.00 | $27.60 | 199.24 K | $1.23 B |
| 05/29/2026 | $26.85 | $27.64 (2.94%) | $28.83 | $26.45 | 377.43 K | $1.21 B |
| 05/28/2026 | $26.06 | $26.74 (2.61%) | $27.45 | $25.60 | 383.52 K | $1.17 B |
| 05/27/2026 | $24.60 | $26.50 (7.72%) | $26.98 | $24.48 | 455.60 K | $1.16 B |
| 05/26/2026 | $24.25 | $24.67 (1.73%) | $25.03 | $23.75 | 150.53 K | $1.08 B |
| 05/22/2026 | $25.06 | $24.10 (-3.83%) | $26.13 | $24.03 | 72.61 K | $1.05 B |
| 05/21/2026 | $24.35 | $25.00 (2.67%) | $25.10 | $23.73 | 204.11 K | $1.09 B |
| 05/20/2026 | $23.49 | $24.35 (3.66%) | $24.49 | $23.19 | 63.32 K | $1.07 B |
| 05/19/2026 | $23.50 | $23.39 (-0.47%) | $23.76 | $22.77 | 118.90 K | $1.02 B |
| 05/18/2026 | $22.65 | $23.91 (5.56%) | $23.98 | $22.21 | 203.80 K | $1.05 B |
| 05/15/2026 | $23.28 | $22.43 (-3.65%) | $23.57 | $22.26 | 140.90 K | $981.31 M |
| 05/14/2026 | $23.00 | $23.50 (2.17%) | $23.88 | $22.69 | 121.52 K | $1.03 B |
| 05/13/2026 | $23.90 | $23.15 (-3.14%) | $24.14 | $23.03 | 133.00 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 | $1.06 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 | $1.29 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 | $1.33 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 | $1.35 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 |
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.
