EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.340
-0.060 (-1.76%)
Last updated: Jan 29, 2026, 9:36 AM CET
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jan 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Jan 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jan 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 12.42% | - |
| Jan 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Jan 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jan 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.04% | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jan 5, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 0.68% | - |
| Jan 2, 2026 | 2.76 | 2.92 | 2.76 | 2.92 | 2.92 | 8.15% | 129 |
| Dec 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Dec 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 18.49% | - |
| Dec 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Dec 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Dec 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 5.41% | - |
| Dec 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -16.54% | - |
| Dec 17, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Dec 16, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 10.66% | 5,919 |
| Dec 15, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 24.49% | - |
| Dec 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Dec 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Dec 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Dec 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Dec 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Dec 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| 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% | - |