EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
1.800
-0.010 (-0.55%)
Jun 5, 2025, 4:00 PM - Market closed
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.84 | 1.90 | 1.77 | 1.80 | - | -0.55% | 14,061 |
| Jun 4, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | 0.84% | 18,090 |
| Jun 3, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -0.99% | 50,221 |
| Jun 2, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.85% | 15,070 |
| May 30, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 17,342 |
| May 29, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.85% | 21,909 |
| May 28, 2025 | 1.73 | 1.89 | 1.73 | 1.78 | 1.78 | 1.95% | 21,363 |
| May 27, 2025 | 1.87 | 1.87 | 1.72 | 1.74 | 1.74 | -1.64% | 31,442 |
| May 23, 2025 | 1.85 | 1.86 | 1.70 | 1.77 | 1.77 | -1.67% | 19,549 |
| May 22, 2025 | 1.80 | 1.91 | 1.70 | 1.80 | 1.80 | 3.45% | 43,921 |
| May 21, 2025 | 1.93 | 1.93 | 1.72 | 1.74 | 1.74 | -8.42% | 100,065 |
| May 20, 2025 | 1.85 | 1.93 | 1.76 | 1.90 | 1.90 | 2.15% | 71,739 |
| May 19, 2025 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 5.68% | 114,425 |
| May 16, 2025 | 1.75 | 1.79 | 1.59 | 1.76 | 1.76 | - | 135,984 |
| May 15, 2025 | 2.10 | 2.10 | 1.68 | 1.76 | 1.76 | -18.52% | 223,855 |
| May 14, 2025 | 2.18 | 2.20 | 2.15 | 2.16 | 2.16 | -1.14% | 13,023 |
| May 13, 2025 | 2.15 | 2.19 | 2.10 | 2.19 | 2.19 | 1.63% | 27,603 |
| May 12, 2025 | 2.25 | 2.27 | 2.07 | 2.15 | 2.15 | -3.15% | 88,833 |
| May 9, 2025 | 2.20 | 2.24 | 2.15 | 2.22 | 2.22 | 0.45% | 18,357 |
| May 8, 2025 | 2.35 | 2.35 | 2.19 | 2.21 | 2.21 | -3.91% | 39,576 |
| May 7, 2025 | 2.15 | 2.35 | 2.13 | 2.30 | 2.30 | 6.98% | 91,210 |
| May 6, 2025 | 2.09 | 2.19 | 2.02 | 2.15 | 2.15 | 0.14% | 42,635 |
| May 5, 2025 | 2.12 | 2.21 | 2.02 | 2.15 | 2.15 | -3.29% | 11,020 |
| May 2, 2025 | 2.15 | 2.25 | 2.13 | 2.22 | 2.22 | 3.26% | 59,386 |
| May 1, 2025 | 2.15 | 2.15 | 2.05 | 2.15 | 2.15 | 1.42% | 28,177 |
| Apr 30, 2025 | 2.02 | 2.18 | 2.02 | 2.12 | 2.12 | 0.47% | 19,737 |
| Apr 29, 2025 | 2.25 | 2.25 | 2.08 | 2.11 | 2.11 | -3.21% | 52,613 |
| Apr 28, 2025 | 2.15 | 2.25 | 2.10 | 2.18 | 2.18 | 1.87% | 62,647 |
| Apr 25, 2025 | 2.00 | 2.26 | 2.00 | 2.14 | 2.14 | 8.63% | 312,043 |
| Apr 24, 2025 | 1.63 | 1.97 | 1.62 | 1.97 | 1.97 | 20.86% | 125,312 |
| Apr 23, 2025 | 1.45 | 1.70 | 1.45 | 1.63 | 1.63 | 10.88% | 81,128 |
| Apr 22, 2025 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 2.08% | 20,003 |
| Apr 21, 2025 | 1.40 | 1.50 | 1.40 | 1.44 | 1.44 | 4.35% | 50,055 |
| Apr 17, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 5.34% | 39,425 |
| Apr 16, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -3.68% | 146,943 |
| Apr 15, 2025 | 1.37 | 1.49 | 1.32 | 1.36 | 1.36 | -1.45% | 88,148 |
| Apr 14, 2025 | 1.46 | 1.46 | 1.26 | 1.38 | 1.38 | -2.82% | 180,850 |
| Apr 11, 2025 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -2.07% | 57,709 |
| Apr 10, 2025 | 1.53 | 1.53 | 1.34 | 1.45 | 1.45 | -4.61% | 44,894 |
| Apr 9, 2025 | 1.47 | 1.60 | 1.36 | 1.52 | 1.52 | 4.47% | 87,098 |
| Apr 8, 2025 | 1.45 | 1.75 | 1.40 | 1.46 | 1.46 | 0.34% | 29,901 |
| Apr 7, 2025 | 1.60 | 1.76 | 1.40 | 1.45 | 1.45 | -9.94% | 168,443 |
| Apr 4, 2025 | 1.89 | 1.89 | 1.51 | 1.61 | 1.61 | -15.71% | 746,408 |
| Apr 3, 2025 | 1.82 | 2.04 | 1.71 | 1.91 | 1.91 | 2.14% | 168,927 |
| Apr 2, 2025 | 1.96 | 2.16 | 1.85 | 1.87 | 1.87 | -4.59% | 266,948 |
| Apr 1, 2025 | 2.01 | 2.35 | 1.90 | 1.96 | 1.96 | - | 209,847 |
| Mar 31, 2025 | 2.15 | 2.22 | 1.96 | 1.96 | 1.96 | -8.84% | 275,746 |
| 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 |