Skip to main content
logo
EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.425
+0.015 (0.62%)
At close: Nov 26, 2025, 4:00 PM EST
2.419
-0.006 (-0.25%)
After-hours: Nov 26, 2025, 4:18 PM EST

EDAP TMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252.362.452.362.432.430.62%15,722
Nov 25, 20252.262.482.262.412.418.75%88,320
Nov 24, 20252.342.342.212.222.22-3.65%12,708
Nov 21, 20252.442.442.282.302.30-2.54%27,551
Nov 20, 20252.302.532.232.362.365.83%140,659
Nov 19, 20252.202.272.122.232.233.96%42,723
Nov 18, 20252.142.191.952.152.153.37%31,348
Nov 17, 20252.082.142.032.082.08-1.19%24,646
Nov 14, 20252.122.162.052.102.10-0.94%21,673
Nov 13, 20252.022.141.922.122.125.21%57,613
Nov 12, 20252.002.041.992.022.02-0.25%48,549
Nov 11, 20252.092.172.002.022.02-0.49%35,918
Nov 10, 20252.002.111.822.032.030.50%105,684
Nov 7, 20252.062.141.972.022.021.51%33,985
Nov 6, 20252.242.241.951.991.99-4.33%65,938
Nov 5, 20252.082.172.082.082.082.46%43,111
Nov 4, 20252.022.092.022.032.031.50%24,043
Nov 3, 20252.132.151.912.002.00-6.54%81,455
Oct 31, 20252.202.222.112.142.14-1.38%24,243
Oct 30, 20252.272.272.102.172.17-0.46%40,088
Oct 29, 20251.902.261.902.182.1820.44%126,185
Oct 28, 20252.382.381.751.811.81-22.58%152,438
Oct 27, 20252.352.412.302.342.34-1.76%39,448
Oct 24, 20252.402.442.312.382.38-0.83%37,511
Oct 23, 20252.302.412.302.402.403.45%26,259
Oct 22, 20252.302.432.232.322.32-2.11%55,671
Oct 21, 20252.422.462.262.372.37-28,541
Oct 20, 20252.172.442.122.372.375.80%103,537
Oct 17, 20252.252.382.142.242.24-7.44%22,337
Oct 16, 20252.362.502.302.422.42-6.20%131,123
Oct 15, 20252.132.792.092.582.5820.56%458,444
Oct 14, 20252.112.152.112.142.142.39%16,125
Oct 13, 20252.082.242.082.092.090.97%16,974
Oct 10, 20252.202.252.072.072.07-4.61%34,408
Oct 9, 20252.172.202.022.172.17-1.81%29,918
Oct 8, 20252.232.252.162.212.210.45%11,277
Oct 7, 20252.202.332.022.202.20-4.06%58,955
Oct 6, 20252.302.332.282.292.29-1.16%16,773
Oct 3, 20252.312.362.222.322.32-0.43%31,203
Oct 2, 20252.332.362.282.332.33-0.85%29,643
Oct 1, 20252.372.372.292.352.352.62%53,640
Sep 30, 20252.392.392.232.292.29-4.18%14,303
Sep 29, 20252.422.502.252.392.39-1.24%56,114
Sep 26, 20252.482.522.392.422.42-3.97%29,058
Sep 25, 20252.502.552.252.522.520.80%97,964
Sep 24, 20252.482.552.452.502.503.31%21,314
Sep 23, 20252.502.792.352.422.42-4.72%58,149
Sep 22, 20252.632.632.522.542.541.60%70,167
Sep 19, 20252.352.652.332.502.506.84%43,998
Sep 18, 20252.302.442.302.342.34-2.50%39,089