EDAP TMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	2.08	2.17	2.08	2.08	2.08	2.46%	43,111
Nov 4, 2025	2.02	2.09	2.02	2.03	2.03	1.50%	24,043
Nov 3, 2025	2.13	2.15	1.91	2.00	2.00	-6.54%	81,455
Oct 31, 2025	2.20	2.22	2.11	2.14	2.14	-1.38%	24,243
Oct 30, 2025	2.27	2.27	2.10	2.17	2.17	-0.46%	40,088
Oct 29, 2025	1.90	2.26	1.90	2.18	2.18	20.44%	126,185
Oct 28, 2025	2.38	2.38	1.75	1.81	1.81	-22.58%	152,438
Oct 27, 2025	2.35	2.41	2.30	2.34	2.34	-1.76%	39,448
Oct 24, 2025	2.40	2.44	2.31	2.38	2.38	-0.83%	37,511
Oct 23, 2025	2.30	2.41	2.30	2.40	2.40	3.45%	26,259
Oct 22, 2025	2.30	2.43	2.23	2.32	2.32	-2.11%	55,671
Oct 21, 2025	2.42	2.46	2.26	2.37	2.37	-	28,541
Oct 20, 2025	2.17	2.44	2.12	2.37	2.37	5.80%	103,537
Oct 17, 2025	2.25	2.38	2.14	2.24	2.24	-7.44%	22,337
Oct 16, 2025	2.36	2.50	2.30	2.42	2.42	-6.20%	131,123
Oct 15, 2025	2.13	2.79	2.09	2.58	2.58	20.56%	458,444
Oct 14, 2025	2.11	2.15	2.11	2.14	2.14	2.39%	16,125
Oct 13, 2025	2.08	2.24	2.08	2.09	2.09	0.97%	16,974
Oct 10, 2025	2.20	2.25	2.07	2.07	2.07	-4.61%	34,408
Oct 9, 2025	2.17	2.20	2.02	2.17	2.17	-1.81%	29,918
Oct 8, 2025	2.23	2.25	2.16	2.21	2.21	0.45%	11,277
Oct 7, 2025	2.20	2.33	2.02	2.20	2.20	-4.06%	58,955
Oct 6, 2025	2.30	2.33	2.28	2.29	2.29	-1.16%	16,773
Oct 3, 2025	2.31	2.36	2.22	2.32	2.32	-0.43%	31,203
Oct 2, 2025	2.33	2.36	2.28	2.33	2.33	-0.85%	29,643
Oct 1, 2025	2.37	2.37	2.29	2.35	2.35	2.62%	53,640
Sep 30, 2025	2.39	2.39	2.23	2.29	2.29	-4.18%	14,303
Sep 29, 2025	2.42	2.50	2.25	2.39	2.39	-1.24%	56,114
Sep 26, 2025	2.48	2.52	2.39	2.42	2.42	-3.97%	29,058
Sep 25, 2025	2.50	2.55	2.25	2.52	2.52	0.80%	97,964
Sep 24, 2025	2.48	2.55	2.45	2.50	2.50	3.31%	21,314
Sep 23, 2025	2.50	2.79	2.35	2.42	2.42	-4.72%	58,149
Sep 22, 2025	2.63	2.63	2.52	2.54	2.54	1.60%	70,167
Sep 19, 2025	2.35	2.65	2.33	2.50	2.50	6.84%	43,998
Sep 18, 2025	2.30	2.44	2.30	2.34	2.34	-2.50%	39,089
Sep 17, 2025	2.25	2.50	2.22	2.40	2.40	3.00%	51,413
Sep 16, 2025	2.40	2.50	2.30	2.33	2.33	-3.32%	41,273
Sep 15, 2025	2.35	2.49	2.23	2.41	2.41	-1.63%	78,491
Sep 12, 2025	2.66	2.66	2.43	2.45	2.45	-6.13%	52,447
Sep 11, 2025	2.65	2.70	2.55	2.61	2.61	-1.84%	31,623
Sep 10, 2025	2.80	2.81	2.61	2.66	2.66	-5.04%	42,778
Sep 9, 2025	2.77	2.81	2.64	2.80	2.80	2.19%	82,485
Sep 8, 2025	2.57	2.85	2.53	2.74	2.74	8.73%	129,543
Sep 5, 2025	2.46	2.70	2.42	2.52	2.52	-	134,627
Sep 4, 2025	2.70	2.70	2.33	2.52	2.52	-8.36%	254,659
Sep 3, 2025	2.88	3.05	2.58	2.75	2.75	-0.36%	361,486
Sep 2, 2025	2.24	2.85	2.23	2.76	2.76	22.12%	416,210
Aug 29, 2025	1.89	2.29	1.89	2.26	2.26	24.18%	335,222
Aug 28, 2025	1.60	1.90	1.60	1.82	1.82	15.19%	788,896
Aug 27, 2025	1.50	1.68	1.50	1.58	1.58	3.95%	210,669