EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.100
-0.080 (-2.52%)
At close: Jan 9, 2026
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |