EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 3.620
-0.120 (-3.21%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:EDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | 235 |
| Oct 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Oct 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Oct 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Oct 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Oct 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Oct 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -6.01% | - |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Oct 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Oct 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Oct 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 6, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | - |
| Oct 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.60% | - |
| Oct 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Oct 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Sep 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Sep 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Sep 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 10.38% | - |
| Sep 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Sep 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Sep 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Sep 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | - |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Sep 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Sep 10, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Sep 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Sep 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 3, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Sep 2, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Aug 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| 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% | - |