EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.260
+0.080 (2.52%)
At close: Mar 27, 2026
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Mar 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Mar 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Mar 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Mar 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Mar 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Mar 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Mar 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Mar 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.59% | - |
| Mar 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Mar 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Mar 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Feb 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Feb 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Feb 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Feb 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Feb 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Feb 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Feb 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.88% | - |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -6.90% | - |
| Feb 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | - |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 14.71% | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Feb 5, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -1.69% | 400 |
| Feb 4, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -4.81% | 30 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.36% | - |
| Feb 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jan 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jan 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jan 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 9.03% | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | - |
| Jan 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -8.64% | - |
| Jan 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | - |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.19% | - |
| Jan 20, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | 1.83% | 2,900 |
| Jan 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |