EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
1.350
+0.010 (0.75%)
Aug 14, 2025, 11:21 AM - Market open
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | - | 0.75% | 17,054 |
| Aug 13, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 82,590 |
| Aug 12, 2025 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | 7.94% | 78,452 |
| Aug 11, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | 1.20% | 68,076 |
| Aug 8, 2025 | 1.29 | 1.32 | 1.21 | 1.25 | 1.25 | -3.49% | 88,642 |
| Aug 7, 2025 | 1.27 | 1.43 | 1.25 | 1.29 | 1.29 | 3.20% | 97,076 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 47,697 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | - | 40,916 |
| Aug 4, 2025 | 1.30 | 1.37 | 1.25 | 1.27 | 1.27 | -2.53% | 90,621 |
| Aug 1, 2025 | 1.38 | 1.40 | 1.29 | 1.30 | 1.30 | -6.93% | 96,961 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 13,493 |
| Jul 30, 2025 | 1.42 | 1.57 | 1.42 | 1.42 | 1.42 | -2.74% | 21,740 |
| Jul 29, 2025 | 1.50 | 1.57 | 1.46 | 1.46 | 1.46 | -4.26% | 16,513 |
| Jul 28, 2025 | 1.40 | 1.56 | 1.40 | 1.53 | 1.53 | 8.93% | 128,997 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 19,943 |
| Jul 24, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 101,870 |
| Jul 23, 2025 | 1.55 | 1.57 | 1.47 | 1.47 | 1.47 | -2.33% | 78,377 |
| Jul 22, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -0.33% | 61,495 |
| Jul 21, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 60,332 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 31,551 |
| Jul 17, 2025 | 1.46 | 1.59 | 1.46 | 1.56 | 1.56 | 6.12% | 32,226 |
| Jul 16, 2025 | 1.46 | 1.56 | 1.46 | 1.47 | 1.47 | - | 101,923 |
| Jul 15, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -2.33% | 68,038 |
| Jul 14, 2025 | 1.54 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 39,649 |
| Jul 11, 2025 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | -3.79% | 42,240 |
| Jul 10, 2025 | 1.55 | 1.63 | 1.51 | 1.59 | 1.59 | 2.92% | 54,792 |
| Jul 9, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | 0.39% | 33,345 |
| Jul 8, 2025 | 1.59 | 1.63 | 1.52 | 1.53 | 1.53 | -2.29% | 62,827 |
| Jul 7, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 14,137 |
| Jul 3, 2025 | 1.58 | 1.60 | 1.51 | 1.59 | 1.59 | 1.27% | 22,749 |
| Jul 2, 2025 | 1.64 | 1.67 | 1.56 | 1.57 | 1.57 | -5.99% | 36,876 |
| Jul 1, 2025 | 1.66 | 1.74 | 1.59 | 1.67 | 1.67 | 1.21% | 94,798 |
| Jun 30, 2025 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -1.20% | 80,469 |
| Jun 27, 2025 | 1.71 | 1.71 | 1.60 | 1.67 | 1.67 | -2.62% | 61,284 |
| Jun 26, 2025 | 1.74 | 1.75 | 1.61 | 1.72 | 1.72 | -3.11% | 98,551 |
| Jun 25, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 5,458 |
| Jun 24, 2025 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 1.16% | 8,215 |
| Jun 23, 2025 | 1.72 | 1.74 | 1.62 | 1.72 | 1.72 | 1.30% | 28,950 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.12% | 1,677 |
| Jun 18, 2025 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 15,349 |
| Jun 17, 2025 | 1.70 | 1.76 | 1.63 | 1.71 | 1.71 | -1.72% | 24,498 |
| Jun 16, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 1.75% | 14,749 |
| Jun 13, 2025 | 1.68 | 1.79 | 1.66 | 1.71 | 1.71 | -3.39% | 32,413 |
| Jun 12, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | -1.12% | 4,881 |
| Jun 11, 2025 | 1.66 | 1.84 | 1.66 | 1.79 | 1.79 | 4.07% | 79,398 |
| Jun 10, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -4.44% | 68,203 |
| Jun 9, 2025 | 1.83 | 1.86 | 1.77 | 1.80 | 1.80 | 1.12% | 27,223 |
| Jun 6, 2025 | 1.78 | 1.88 | 1.76 | 1.78 | 1.78 | -1.66% | 27,341 |
| Jun 5, 2025 | 1.84 | 1.90 | 1.77 | 1.81 | 1.81 | - | 17,217 |
| Jun 4, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | 0.84% | 18,090 |