EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
1.960
-0.190 (-8.84%)
At close: Mar 31, 2025, 4:00 PM
1.980
+0.020 (1.02%)
After-hours: Mar 31, 2025, 5:01 PM EDT
EDAP TMS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 2.15 | 2.22 | 1.96 | 1.96 | 1.96 | -8.84% | 275,004 |
Mar 28, 2025 | 2.29 | 2.43 | 2.05 | 2.15 | 2.15 | -3.15% | 143,532 |
Mar 27, 2025 | 2.40 | 2.57 | 2.12 | 2.22 | 2.22 | 8.29% | 582,149 |
Mar 26, 2025 | 2.24 | 2.24 | 1.96 | 2.05 | 2.05 | -0.49% | 382,758 |
Mar 25, 2025 | 2.11 | 2.49 | 2.04 | 2.06 | 2.06 | -5.07% | 2,032,220 |
Mar 24, 2025 | 2.21 | 2.30 | 2.15 | 2.17 | 2.17 | -0.91% | 38,062 |
Mar 21, 2025 | 2.10 | 2.31 | 2.10 | 2.19 | 2.19 | -3.74% | 14,130 |
Mar 20, 2025 | 2.36 | 2.36 | 2.06 | 2.28 | 2.28 | -4.37% | 29,807 |
Mar 19, 2025 | 2.26 | 2.42 | 2.26 | 2.38 | 2.38 | 1.67% | 14,867 |
Mar 18, 2025 | 2.32 | 2.38 | 2.27 | 2.34 | 2.34 | 2.18% | 24,775 |
Mar 17, 2025 | 2.24 | 2.39 | 2.24 | 2.29 | 2.29 | 1.78% | 4,335 |
Mar 14, 2025 | 2.34 | 2.35 | 2.20 | 2.25 | 2.25 | -3.23% | 45,508 |
Mar 13, 2025 | 2.41 | 2.54 | 2.30 | 2.33 | 2.33 | -0.64% | 51,543 |
Mar 12, 2025 | 2.41 | 2.43 | 2.30 | 2.34 | 2.34 | -2.09% | 51,062 |
Mar 11, 2025 | 2.48 | 2.48 | 2.31 | 2.39 | 2.39 | -3.63% | 22,952 |
Mar 10, 2025 | 2.59 | 2.65 | 2.40 | 2.48 | 2.48 | -2.36% | 37,249 |
Mar 7, 2025 | 2.38 | 2.65 | 2.38 | 2.54 | 2.54 | 2.83% | 45,929 |
Mar 6, 2025 | 2.46 | 2.57 | 2.41 | 2.47 | 2.47 | 0.41% | 48,984 |
Mar 5, 2025 | 2.46 | 2.64 | 2.46 | 2.46 | 2.46 | -0.89% | 18,080 |
Mar 4, 2025 | 2.62 | 2.62 | 2.46 | 2.48 | 2.48 | -3.24% | 10,183 |
Mar 3, 2025 | 2.58 | 2.64 | 2.56 | 2.57 | 2.57 | 0.20% | 8,182 |
Feb 28, 2025 | 2.64 | 2.65 | 2.55 | 2.56 | 2.56 | -1.92% | 7,823 |
Feb 27, 2025 | 2.59 | 2.78 | 2.58 | 2.61 | 2.61 | 0.97% | 2,218 |
Feb 26, 2025 | 2.52 | 2.66 | 2.52 | 2.59 | 2.59 | 3.40% | 24,287 |
Feb 25, 2025 | 2.49 | 2.58 | 2.45 | 2.50 | 2.50 | -0.08% | 23,464 |
Feb 24, 2025 | 2.48 | 2.61 | 2.45 | 2.50 | 2.50 | -3.02% | 26,464 |
Feb 21, 2025 | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -5.15% | 46,366 |
Feb 20, 2025 | 2.75 | 2.79 | 2.69 | 2.72 | 2.72 | -1.63% | 37,029 |
Feb 19, 2025 | 2.75 | 2.83 | 2.75 | 2.77 | 2.77 | -0.54% | 8,477 |
Feb 18, 2025 | 2.90 | 2.90 | 2.73 | 2.78 | 2.78 | -2.80% | 57,748 |
Feb 14, 2025 | 2.66 | 2.90 | 2.66 | 2.86 | 2.86 | 8.75% | 90,269 |
Feb 13, 2025 | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -0.75% | 25,413 |
Feb 12, 2025 | 2.50 | 2.68 | 2.49 | 2.65 | 2.65 | 6.64% | 55,601 |
Feb 11, 2025 | 2.50 | 2.50 | 2.46 | 2.49 | 2.49 | -0.60% | 26,432 |
Feb 10, 2025 | 2.59 | 2.69 | 2.50 | 2.50 | 2.50 | - | 38,548 |
Feb 7, 2025 | 2.54 | 2.54 | 2.46 | 2.50 | 2.50 | 0.81% | 32,133 |
Feb 6, 2025 | 2.54 | 2.54 | 2.46 | 2.48 | 2.48 | -2.75% | 59,519 |
Feb 5, 2025 | 2.49 | 2.57 | 2.45 | 2.55 | 2.55 | 4.51% | 25,106 |
Feb 4, 2025 | 2.29 | 2.45 | 2.29 | 2.44 | 2.44 | -1.21% | 75,024 |
Feb 3, 2025 | 2.36 | 2.55 | 2.28 | 2.47 | 2.47 | 1.23% | 72,062 |
Jan 31, 2025 | 2.25 | 2.50 | 2.25 | 2.44 | 2.44 | 6.09% | 30,043 |
Jan 30, 2025 | 2.30 | 2.37 | 2.25 | 2.30 | 2.30 | 0.88% | 61,250 |
Jan 29, 2025 | 2.35 | 2.53 | 2.24 | 2.28 | 2.28 | -0.44% | 53,345 |
Jan 28, 2025 | 2.25 | 2.30 | 2.18 | 2.29 | 2.29 | - | 12,636 |
Jan 27, 2025 | 2.22 | 2.32 | 2.18 | 2.29 | 2.29 | 5.53% | 6,733 |
Jan 24, 2025 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | -3.13% | 41,890 |
Jan 23, 2025 | 2.22 | 2.29 | 2.22 | 2.24 | 2.24 | -1.32% | 10,718 |
Jan 22, 2025 | 2.29 | 2.39 | 2.26 | 2.27 | 2.27 | 0.44% | 15,548 |
Jan 21, 2025 | 2.19 | 2.29 | 2.19 | 2.26 | 2.26 | 4.15% | 16,618 |
Jan 17, 2025 | 2.18 | 2.20 | 2.13 | 2.17 | 2.17 | -1.36% | 46,338 |