EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.920
-0.080 (-2.00%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:EDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.89% | - |
| Jun 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.41% | - |
| May 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| May 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -8.99% | - |
| May 27, 2026 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 3.28% | 14 |
| May 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| May 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| May 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| May 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| May 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| May 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.32% | - |
| May 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| May 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| May 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| May 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 16.00% | - |
| May 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| May 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| May 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| May 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | - |
| Apr 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Apr 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Apr 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Apr 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Apr 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Apr 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Apr 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Apr 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Apr 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Apr 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | - |
| Apr 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Apr 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Apr 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.84% | - |
| Apr 10, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Apr 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.96% | - |
| Apr 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Mar 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Mar 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Mar 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Mar 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Mar 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Mar 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |