Skip to main content
EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.580
-0.140 (-5.15%)
At close: Feb 21, 2025, 4:00 PM
2.560
-0.020 (-0.78%)
After-hours: Feb 21, 2025, 4:00 PM EST

EDAP TMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.632.632.572.582.58-5.15%46,366
Feb 20, 20252.752.792.692.722.72-1.63%37,029
Feb 19, 20252.752.832.752.772.77-0.54%8,477
Feb 18, 20252.902.902.732.782.78-2.80%57,748
Feb 14, 20252.662.902.662.862.868.75%90,269
Feb 13, 20252.752.752.632.632.63-0.75%25,413
Feb 12, 20252.502.682.492.652.656.64%55,601
Feb 11, 20252.502.502.462.492.49-0.60%26,432
Feb 10, 20252.592.692.502.502.50-38,548
Feb 7, 20252.542.542.462.502.500.81%32,133
Feb 6, 20252.542.542.462.482.48-2.75%59,519
Feb 5, 20252.492.572.452.552.554.51%25,106
Feb 4, 20252.292.452.292.442.44-1.21%75,024
Feb 3, 20252.362.552.282.472.471.23%72,062
Jan 31, 20252.252.502.252.442.446.09%30,043
Jan 30, 20252.302.372.252.302.300.88%61,250
Jan 29, 20252.352.532.242.282.28-0.44%53,345
Jan 28, 20252.252.302.182.292.29-12,636
Jan 27, 20252.222.322.182.292.295.53%6,733
Jan 24, 20252.202.202.162.172.17-3.13%41,890
Jan 23, 20252.222.292.222.242.24-1.32%10,718
Jan 22, 20252.292.392.262.272.270.44%15,548
Jan 21, 20252.192.292.192.262.264.15%16,618
Jan 17, 20252.182.202.132.172.17-1.36%46,338
Jan 16, 20252.062.202.062.202.206.80%48,072
Jan 15, 20252.122.262.002.062.061.98%35,826
Jan 14, 20252.192.192.002.022.02-2.42%44,442
Jan 13, 20252.112.212.062.072.07-1.43%37,625
Jan 10, 20252.172.232.082.102.10-4.55%76,911
Jan 8, 20252.502.552.182.202.20-13.73%111,510
Jan 7, 20252.592.622.512.552.550.51%15,474
Jan 6, 20252.462.602.462.542.541.89%49,591
Jan 3, 20252.362.502.362.492.493.75%23,097
Jan 2, 20252.172.422.172.402.408.60%73,663
Dec 31, 20242.182.242.142.212.211.38%153,478
Dec 30, 20242.142.262.142.182.180.46%198,945
Dec 27, 20242.132.252.132.172.171.88%137,493
Dec 26, 20242.312.362.122.132.13-2.74%112,433
Dec 24, 20242.242.242.182.192.19-1.35%21,292
Dec 23, 20242.182.282.172.222.221.37%103,977
Dec 20, 20242.192.282.182.192.19-0.23%40,596
Dec 19, 20242.172.282.172.202.201.62%30,043
Dec 18, 20242.322.472.162.162.16-12.20%44,225
Dec 17, 20242.222.472.222.462.4610.31%203,168
Dec 16, 20242.212.302.202.232.231.36%128,862
Dec 13, 20242.152.242.152.202.20-36,280
Dec 12, 20242.152.272.152.202.20-0.90%57,003
Dec 11, 20242.242.292.172.222.22-3.06%3,184,082
Dec 10, 20242.302.332.212.292.290.88%49,592
Dec 9, 20242.182.432.182.272.273.89%62,725
Dec 6, 20242.272.332.142.192.19-5.82%127,557
Dec 5, 20242.302.342.272.322.32-69,021
Dec 4, 20242.502.672.302.322.32-5.88%81,752
Dec 3, 20242.462.482.362.472.47-0.20%55,104
Dec 2, 20242.472.502.352.472.471.23%45,550
Nov 29, 20242.292.442.292.442.441.24%61,235
Nov 27, 20242.372.412.322.412.411.69%47,629
Nov 26, 20242.522.602.322.372.37-4.05%125,412
Nov 25, 20242.492.602.462.472.47-74,372
Nov 22, 20242.412.572.412.472.47-0.80%32,277
Nov 21, 20242.472.622.452.492.491.63%53,225
Nov 20, 20242.432.672.392.452.452.51%56,567
Nov 19, 20242.352.622.352.392.391.27%79,801
Nov 18, 20242.472.642.342.362.36-3.67%78,779
Nov 15, 20242.542.572.412.452.45-2.78%46,988
Nov 14, 20242.602.602.452.522.52-4.18%38,377
Nov 13, 20242.622.652.502.632.63-0.38%44,257
Nov 12, 20242.542.662.522.642.643.94%54,433
Nov 11, 20242.622.722.472.542.54-0.97%39,438
Nov 8, 20242.652.652.422.572.57-6.04%100,295
Nov 7, 20242.752.882.722.732.73-3.70%24,022
Nov 6, 20242.822.912.762.842.842.72%26,703
Nov 5, 20242.702.872.702.762.762.60%3,143,284
Nov 4, 20242.802.862.652.692.69-5.94%62,170
Nov 1, 20242.972.972.832.862.86-1.38%23,784
Oct 31, 20242.943.042.802.902.90-3.01%64,790
Oct 30, 20242.993.032.972.992.99-0.33%35,742
Oct 29, 20242.933.002.853.003.003.45%24,568
Oct 28, 20242.763.082.712.902.906.23%90,195
Oct 25, 20242.492.762.492.732.738.33%28,281
Oct 24, 20242.382.572.382.522.524.56%25,842
Oct 23, 20242.602.692.272.412.41-7.84%95,041
Oct 22, 20242.742.802.592.622.62-5.25%125,713
Oct 21, 20242.662.802.612.762.761.85%55,056
Oct 18, 20242.612.732.612.712.712.26%43,637
Oct 17, 20242.742.742.602.652.65-2.93%36,397
Oct 16, 20242.762.762.692.732.73-0.73%43,041
Oct 15, 20242.662.822.652.752.751.85%42,529
Oct 14, 20242.662.702.582.702.703.05%42,343
Oct 11, 20242.582.672.562.622.62-66,670
Oct 10, 20242.582.742.572.622.62-22,410
Oct 9, 20242.642.732.602.622.62-2.24%60,195
Oct 8, 20242.812.822.612.682.68-0.37%22,016
Oct 7, 20242.702.712.602.692.691.89%33,743
Oct 4, 20242.512.642.462.642.642.33%87,045
Oct 3, 20242.622.622.452.582.58-1.90%69,103
Oct 2, 20242.652.742.592.632.63-2.95%23,158
Oct 1, 20242.572.722.522.712.716.27%64,038
Sep 30, 20242.992.992.522.552.55-9.25%264,596
Sep 27, 20242.902.902.712.812.81-2.09%77,532