EDAP TMS S.A. (FOCL)
NASDAQ: FOCL · Real-Time Price · USD
4.740
+0.470 (11.01%)
Sep 23, 2026, 4:00 PM EDT - Market closed
EDAP TMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.28 | 4.75 | 4.16 | 4.74 | 4.74 | 11.01% | 143,075 |
| Sep 22, 2026 | 4.21 | 4.43 | 4.17 | 4.27 | 4.27 | 0.71% | 104,481 |
| Sep 21, 2026 | 4.10 | 4.27 | 4.10 | 4.24 | 4.24 | 2.17% | 87,242 |
| Sep 18, 2026 | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | -3.04% | 104,832 |
| Sep 17, 2026 | 4.07 | 4.28 | 4.02 | 4.28 | 4.28 | 5.16% | 104,729 |
| Sep 16, 2026 | 4.12 | 4.15 | 4.00 | 4.07 | 4.07 | -0.25% | 64,782 |
| Sep 15, 2026 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -0.73% | 39,592 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.01 | 4.11 | 4.11 | 0.24% | 59,933 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.02 | 4.10 | 4.10 | -1.44% | 66,302 |
| Sep 10, 2026 | 4.12 | 4.30 | 4.09 | 4.16 | 4.16 | -0.95% | 112,865 |
| Sep 9, 2026 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | -0.24% | 87,400 |
| Sep 8, 2026 | 4.16 | 4.30 | 4.11 | 4.21 | 4.21 | 1.45% | 109,693 |
| Sep 4, 2026 | 4.18 | 4.24 | 4.15 | 4.15 | 4.15 | -0.48% | 103,139 |
| Sep 3, 2026 | 4.27 | 4.40 | 4.17 | 4.17 | 4.17 | -1.18% | 32,069 |
| Sep 2, 2026 | 4.30 | 4.35 | 4.17 | 4.22 | 4.22 | -2.09% | 112,976 |
| Sep 1, 2026 | 4.26 | 4.38 | 4.21 | 4.31 | 4.31 | 0.94% | 71,243 |
| Aug 31, 2026 | 4.31 | 4.38 | 4.25 | 4.27 | 4.27 | -0.93% | 18,690 |
| Aug 28, 2026 | 4.39 | 4.47 | 4.30 | 4.31 | 4.31 | -0.69% | 30,365 |
| Aug 27, 2026 | 4.42 | 4.50 | 4.30 | 4.34 | 4.34 | -1.59% | 81,106 |
| Aug 26, 2026 | 4.35 | 4.49 | 4.28 | 4.41 | 4.41 | 0.46% | 57,874 |
| Aug 25, 2026 | 4.12 | 4.47 | 4.12 | 4.39 | 4.39 | 5.02% | 55,043 |
| Aug 24, 2026 | 4.18 | 4.24 | 4.01 | 4.18 | 4.18 | 1.21% | 129,968 |
| Aug 21, 2026 | 4.23 | 4.24 | 4.08 | 4.13 | 4.13 | -2.59% | 236,364 |
| Aug 20, 2026 | 4.30 | 4.34 | 4.22 | 4.24 | 4.24 | -2.75% | 175,913 |
| Aug 19, 2026 | 4.26 | 4.49 | 4.20 | 4.36 | 4.36 | 2.35% | 218,068 |
| Aug 18, 2026 | 4.39 | 4.50 | 4.09 | 4.26 | 4.26 | -2.29% | 339,908 |
| Aug 17, 2026 | 4.82 | 4.82 | 4.21 | 4.36 | 4.36 | -8.40% | 463,919 |
| Aug 14, 2026 | 4.51 | 4.78 | 4.51 | 4.76 | 4.76 | 2.81% | 355,832 |
| Aug 13, 2026 | 4.70 | 4.93 | 4.53 | 4.63 | 4.63 | -2.53% | 308,554 |
| Aug 12, 2026 | 4.75 | 5.01 | 4.67 | 4.75 | 4.75 | -20.97% | 1,285,927 |
| Aug 11, 2026 | 6.26 | 6.26 | 6.01 | 6.01 | 6.01 | -1.15% | 84,250 |
| Aug 10, 2026 | 6.25 | 6.28 | 6.08 | 6.08 | 6.08 | -2.25% | 39,150 |
| Aug 7, 2026 | 6.03 | 6.34 | 6.03 | 6.22 | 6.22 | 1.97% | 30,766 |
| Aug 6, 2026 | 6.11 | 6.25 | 6.00 | 6.10 | 6.10 | 0.16% | 27,115 |
| Aug 5, 2026 | 6.36 | 6.37 | 5.99 | 6.09 | 6.09 | -3.94% | 34,781 |
| Aug 4, 2026 | 6.00 | 6.40 | 5.95 | 6.34 | 6.34 | 6.20% | 104,360 |
| Aug 3, 2026 | 6.19 | 6.24 | 5.97 | 5.97 | 5.97 | -2.45% | 116,396 |
| Jul 31, 2026 | 6.15 | 6.29 | 6.11 | 6.12 | 6.12 | -0.33% | 36,848 |
| Jul 30, 2026 | 6.19 | 6.36 | 6.14 | 6.14 | 6.14 | -1.76% | 106,435 |
| Jul 29, 2026 | 6.06 | 6.27 | 5.99 | 6.25 | 6.25 | 3.14% | 88,799 |
| Jul 28, 2026 | 6.00 | 6.08 | 5.90 | 6.06 | 6.06 | -1.46% | 120,457 |
| Jul 27, 2026 | 6.13 | 6.17 | 6.05 | 6.15 | 6.15 | 1.99% | 59,100 |
| Jul 24, 2026 | 6.17 | 6.18 | 5.92 | 6.03 | 6.03 | -0.99% | 47,865 |
| Jul 23, 2026 | 5.96 | 6.18 | 5.76 | 6.09 | 6.09 | 3.57% | 92,553 |
| Jul 22, 2026 | 5.70 | 5.89 | 5.62 | 5.88 | 5.88 | 3.52% | 70,680 |
| Jul 21, 2026 | 5.57 | 5.68 | 5.45 | 5.68 | 5.68 | 1.25% | 28,748 |
| Jul 20, 2026 | 5.45 | 5.63 | 5.45 | 5.61 | 5.61 | 3.22% | 49,759 |
| Jul 17, 2026 | 5.51 | 5.51 | 5.35 | 5.44 | 5.44 | -0.09% | 34,383 |
| Jul 16, 2026 | 5.40 | 5.47 | 5.35 | 5.44 | 5.44 | -0.37% | 21,811 |
| Jul 15, 2026 | 5.48 | 5.50 | 5.30 | 5.46 | 5.46 | 0.83% | 27,808 |