5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
-16.94%
YEAR-TO-DATE PERFORMANCE
-21.30%
1 YEAR PERFORMANCE
-14.35%
Empresa Distribuidora y Comercial Norte S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $23.98 | $23.39 (-2.46%) | $24.24 | $23.39 | 7.96 K | |
| 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 |
| 07/08/2026 | $24.56 | $24.68 (0.49%) | $24.87 | $24.26 | 48.00 K | $1.08 B |
| 07/07/2026 | $25.41 | $24.55 (-3.38%) | $25.58 | $24.26 | 87.40 K | $1.07 B |
| 07/06/2026 | $24.53 | $25.38 (3.47%) | $25.71 | $24.31 | 83.50 K | $1.11 B |
| 07/02/2026 | $24.80 | $24.28 (-2.1%) | $25.23 | $24.14 | 64.35 K | $1.06 B |
| 07/01/2026 | $25.17 | $24.47 (-2.78%) | $25.24 | $24.01 | 91.01 K | $1.07 B |
| 06/30/2026 | $25.43 | $24.96 (-1.85%) | $25.50 | $24.67 | 50.50 K | $1.09 B |
| 06/29/2026 | $24.73 | $25.69 (3.88%) | $26.04 | $24.47 | 181.48 K | $1.12 B |
| 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 |
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.
