EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 4.620
-0.020 (-0.43%)
At close: Jul 17, 2026
FRA:EDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jun 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Jun 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Jun 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | - |
| Jun 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Jun 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jun 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Jun 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | - |
| Jun 3, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 1.00% | - |
| 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% | - |