EDAP TMS S.A. (FRA:EDA)
Germany · Delayed Price · Currency is EUR 4.300
-0.160 (-3.59%)
At close: Jun 26, 2026
FRA:EDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |