EDAP TMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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