EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 1.970
-0.090 (-4.37%)
At close: Dec 1, 2025
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Nov 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.94% | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Nov 24, 2025 | 1.97 | 1.97 | 1.73 | 1.84 | 1.84 | -4.66% | - |
| Nov 21, 2025 | 2.00 | 2.04 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 20, 2025 | 1.94 | 2.04 | 1.91 | 1.93 | 1.93 | 7.22% | - |
| Nov 19, 2025 | 1.82 | 1.90 | 1.67 | 1.80 | 1.80 | 0.56% | - |
| Nov 18, 2025 | 1.74 | 1.79 | 1.66 | 1.79 | 1.79 | 1.70% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.68 | 1.76 | 1.76 | 2.92% | - |
| Nov 14, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | - |
| Nov 13, 2025 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | 3.55% | - |
| Nov 12, 2025 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | - |
| Nov 11, 2025 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | - |
| Nov 10, 2025 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | 1.18% | - |
| Nov 7, 2025 | 1.70 | 1.78 | 1.68 | 1.69 | 1.69 | -1.17% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -5.00% | - |
| Nov 5, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | - |
| Nov 4, 2025 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 0.58% | - |
| Nov 3, 2025 | 1.83 | 1.83 | 1.68 | 1.72 | 1.72 | -6.52% | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.77 | 1.84 | 1.84 | 1.10% | - |
| Oct 30, 2025 | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | 25.52% | - |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.59% | - |
| Oct 28, 2025 | 1.90 | 1.96 | 1.64 | 1.64 | 1.64 | -16.33% | - |
| Oct 27, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -2.97% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 1.95 | 2.02 | 2.02 | - | - |
| Oct 23, 2025 | 1.97 | 2.02 | 1.95 | 2.02 | 2.02 | 2.54% | - |
| Oct 22, 2025 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | -2.48% | - |
| Oct 21, 2025 | 2.00 | 2.02 | 1.90 | 2.02 | 2.02 | 1.51% | - |
| Oct 20, 2025 | 1.89 | 1.99 | 1.80 | 1.99 | 1.99 | 6.99% | - |
| Oct 17, 2025 | 2.00 | 2.00 | 1.82 | 1.86 | 1.86 | -7.92% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 1.99 | 2.02 | 2.02 | -4.72% | - |
| Oct 15, 2025 | 1.82 | 2.16 | 1.77 | 2.12 | 2.12 | 18.44% | 500 |
| Oct 14, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | - |
| Oct 13, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Oct 10, 2025 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Oct 9, 2025 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -0.54% | - |
| Oct 8, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 2.78% | - |
| Oct 7, 2025 | 1.93 | 1.93 | 1.79 | 1.80 | 1.80 | -4.26% | 15,700 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -3.09% | - |
| Oct 3, 2025 | 1.96 | 1.96 | 1.85 | 1.94 | 1.94 | 0.52% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | - | - |
| Oct 1, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | - |
| Sep 30, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | 0.53% | - |
| Sep 29, 2025 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Sep 26, 2025 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -3.77% | - |
| Sep 25, 2025 | 2.10 | 2.12 | 1.92 | 2.12 | 2.12 | 2.91% | - |
| Sep 24, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.98% | - |
| Sep 23, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Sep 22, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | - |