EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
1.960
-0.190 (-8.84%)
At close: Mar 31, 2025, 4:00 PM
1.980
+0.020 (1.02%)
After-hours: Mar 31, 2025, 5:01 PM EDT

EDAP TMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.152.221.961.961.96-8.84%275,004
Mar 28, 20252.292.432.052.152.15-3.15%143,532
Mar 27, 20252.402.572.122.222.228.29%582,149
Mar 26, 20252.242.241.962.052.05-0.49%382,758
Mar 25, 20252.112.492.042.062.06-5.07%2,032,220
Mar 24, 20252.212.302.152.172.17-0.91%38,062
Mar 21, 20252.102.312.102.192.19-3.74%14,130
Mar 20, 20252.362.362.062.282.28-4.37%29,807
Mar 19, 20252.262.422.262.382.381.67%14,867
Mar 18, 20252.322.382.272.342.342.18%24,775
Mar 17, 20252.242.392.242.292.291.78%4,335
Mar 14, 20252.342.352.202.252.25-3.23%45,508
Mar 13, 20252.412.542.302.332.33-0.64%51,543
Mar 12, 20252.412.432.302.342.34-2.09%51,062
Mar 11, 20252.482.482.312.392.39-3.63%22,952
Mar 10, 20252.592.652.402.482.48-2.36%37,249
Mar 7, 20252.382.652.382.542.542.83%45,929
Mar 6, 20252.462.572.412.472.470.41%48,984
Mar 5, 20252.462.642.462.462.46-0.89%18,080
Mar 4, 20252.622.622.462.482.48-3.24%10,183
Mar 3, 20252.582.642.562.572.570.20%8,182
Feb 28, 20252.642.652.552.562.56-1.92%7,823
Feb 27, 20252.592.782.582.612.610.97%2,218
Feb 26, 20252.522.662.522.592.593.40%24,287
Feb 25, 20252.492.582.452.502.50-0.08%23,464
Feb 24, 20252.482.612.452.502.50-3.02%26,464
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