EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
4.060
-0.030 (-0.73%)
Jan 16, 2026, 4:00 PM EST - Market closed
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.01 | 4.08 | 3.80 | 4.06 | 4.06 | -0.73% | 55,236 |
| Jan 15, 2026 | 4.10 | 4.15 | 3.90 | 4.09 | 4.09 | - | 76,066 |
| Jan 14, 2026 | 4.19 | 4.19 | 3.92 | 4.09 | 4.09 | - | 48,065 |
| Jan 13, 2026 | 4.20 | 4.24 | 3.83 | 4.09 | 4.09 | -0.24% | 118,085 |
| Jan 12, 2026 | 4.10 | 4.20 | 3.81 | 4.10 | 4.10 | 11.41% | 124,263 |
| Jan 9, 2026 | 3.79 | 3.81 | 3.61 | 3.68 | 3.68 | -2.90% | 46,945 |
| Jan 8, 2026 | 3.87 | 4.00 | 3.65 | 3.79 | 3.79 | -0.26% | 55,258 |
| Jan 7, 2026 | 3.80 | 4.00 | 3.53 | 3.80 | 3.80 | 0.80% | 112,421 |
| Jan 6, 2026 | 3.55 | 3.92 | 3.54 | 3.77 | 3.77 | 6.20% | 99,193 |
| Jan 5, 2026 | 3.40 | 3.58 | 3.26 | 3.55 | 3.55 | 4.41% | 100,406 |
| Jan 2, 2026 | 3.39 | 3.44 | 3.22 | 3.40 | 3.40 | 3.34% | 57,290 |
| Dec 31, 2025 | 3.20 | 3.41 | 3.15 | 3.29 | 3.29 | 2.49% | 20,319 |
| Dec 30, 2025 | 3.20 | 3.36 | 3.20 | 3.21 | 3.21 | -0.62% | 17,073 |
| Dec 29, 2025 | 3.29 | 3.40 | 3.00 | 3.23 | 3.23 | -5.00% | 23,896 |
| Dec 26, 2025 | 2.97 | 3.45 | 2.97 | 3.40 | 3.40 | 14.48% | 109,781 |
| Dec 24, 2025 | 2.92 | 3.04 | 2.82 | 2.97 | 2.97 | 4.58% | 12,987 |
| Dec 23, 2025 | 2.91 | 2.91 | 2.74 | 2.84 | 2.84 | -0.35% | 25,440 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.70 | 2.85 | 2.85 | -3.06% | 46,299 |
| Dec 19, 2025 | 2.85 | 2.98 | 2.76 | 2.94 | 2.94 | 5.76% | 65,187 |
| Dec 18, 2025 | 2.65 | 2.98 | 2.65 | 2.78 | 2.78 | 4.91% | 39,577 |
| Dec 17, 2025 | 3.15 | 3.15 | 2.58 | 2.65 | 2.65 | -15.87% | 96,747 |
| Dec 16, 2025 | 3.36 | 3.44 | 3.02 | 3.15 | 3.15 | -4.83% | 128,281 |
| Dec 15, 2025 | 2.93 | 3.33 | 2.82 | 3.31 | 3.31 | 14.93% | 263,053 |
| Dec 12, 2025 | 2.27 | 2.91 | 2.22 | 2.88 | 2.88 | 22.55% | 156,222 |
| Dec 11, 2025 | 2.30 | 2.35 | 2.27 | 2.35 | 2.35 | - | 50,029 |
| Dec 10, 2025 | 2.26 | 2.36 | 2.14 | 2.35 | 2.35 | 1.29% | 135,026 |
| Dec 9, 2025 | 2.27 | 2.32 | 2.11 | 2.32 | 2.32 | -0.43% | 49,199 |
| Dec 8, 2025 | 2.35 | 2.40 | 2.23 | 2.33 | 2.33 | -2.92% | 49,482 |
| Dec 5, 2025 | 2.29 | 2.42 | 2.26 | 2.40 | 2.40 | 0.21% | 37,645 |
| Dec 4, 2025 | 2.35 | 2.42 | 2.35 | 2.40 | 2.40 | -0.62% | 9,703 |
| Dec 3, 2025 | 2.30 | 2.41 | 2.25 | 2.41 | 2.41 | 4.78% | 24,191 |
| Dec 2, 2025 | 2.34 | 2.34 | 2.24 | 2.30 | 2.30 | -1.29% | 11,795 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.32 | 2.33 | 2.33 | -2.92% | 10,333 |
| Nov 28, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -1.03% | 19,439 |
| Nov 26, 2025 | 2.36 | 2.45 | 2.36 | 2.43 | 2.43 | 0.62% | 16,732 |
| Nov 25, 2025 | 2.26 | 2.48 | 2.26 | 2.41 | 2.41 | 8.75% | 88,320 |
| Nov 24, 2025 | 2.34 | 2.34 | 2.21 | 2.22 | 2.22 | -3.65% | 12,708 |
| Nov 21, 2025 | 2.44 | 2.44 | 2.28 | 2.30 | 2.30 | -2.54% | 27,551 |
| Nov 20, 2025 | 2.30 | 2.53 | 2.23 | 2.36 | 2.36 | 5.83% | 140,659 |
| Nov 19, 2025 | 2.20 | 2.27 | 2.12 | 2.23 | 2.23 | 3.96% | 42,723 |
| Nov 18, 2025 | 2.14 | 2.19 | 1.95 | 2.15 | 2.15 | 3.37% | 31,348 |
| Nov 17, 2025 | 2.08 | 2.14 | 2.03 | 2.08 | 2.08 | -1.19% | 24,646 |
| Nov 14, 2025 | 2.12 | 2.16 | 2.05 | 2.10 | 2.10 | -0.94% | 21,673 |
| Nov 13, 2025 | 2.02 | 2.14 | 1.92 | 2.12 | 2.12 | 5.21% | 57,613 |
| Nov 12, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | -0.25% | 48,549 |
| Nov 11, 2025 | 2.09 | 2.17 | 2.00 | 2.02 | 2.02 | -0.49% | 35,918 |
| Nov 10, 2025 | 2.00 | 2.11 | 1.82 | 2.03 | 2.03 | 0.50% | 105,684 |
| Nov 7, 2025 | 2.06 | 2.14 | 1.97 | 2.02 | 2.02 | 1.51% | 33,985 |
| Nov 6, 2025 | 2.24 | 2.24 | 1.95 | 1.99 | 1.99 | -4.33% | 65,938 |
| Nov 5, 2025 | 2.08 | 2.17 | 2.08 | 2.08 | 2.08 | 2.46% | 43,111 |