EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.680
+0.160 (4.55%)
At close: Aug 26, 2026
FRA:EDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Aug 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Aug 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| Aug 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 20, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Aug 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -6.67% | - |
| Aug 17, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Aug 14, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -1.96% | - |
| Aug 13, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -7.69% | - |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -14.17% | 235 |
| Aug 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Aug 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Aug 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jul 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jul 24, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 2.97% | 220 |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Jul 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jul 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.29% | - |
| Jul 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 17, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | -0.43% | - |
| Jul 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jul 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Jul 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jul 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Jul 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Jul 7, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | - | 10,000 |
| Jul 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Jul 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jul 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jun 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Jun 29, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Jun 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Jun 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.24% | - |
| Jun 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | - |
| Jun 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jun 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Jun 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Jun 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.46% | - |