EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.880
-0.040 (-1.02%)
Last updated: Feb 23, 2026, 10:29 AM CET
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |