Skip to main content
EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.130
-0.060 (-2.74%)
Dec 26, 2024, 4:00 PM EST - Market closed

EDAP TMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20242.312.362.122.132.13-2.74%112,433
Dec 24, 20242.242.242.182.192.19-1.35%21,292
Dec 23, 20242.182.282.172.222.221.37%103,977
Dec 20, 20242.192.282.182.192.19-0.23%40,596
Dec 19, 20242.172.282.172.202.201.62%30,043
Dec 18, 20242.322.472.162.162.16-12.20%44,225
Dec 17, 20242.222.472.222.462.4610.31%203,168
Dec 16, 20242.212.302.202.232.231.36%128,862
Dec 13, 20242.152.242.152.202.20-36,280
Dec 12, 20242.152.272.152.202.20-0.90%57,003
Dec 11, 20242.242.292.172.222.22-3.06%3,184,082
Dec 10, 20242.302.332.212.292.290.88%49,592
Dec 9, 20242.182.432.182.272.273.89%62,725
Dec 6, 20242.272.332.142.192.19-5.82%127,557
Dec 5, 20242.302.342.272.322.32-69,021
Dec 4, 20242.502.672.302.322.32-5.88%81,752
Dec 3, 20242.462.482.362.472.47-0.20%55,104
Dec 2, 20242.472.502.352.472.471.23%45,550
Nov 29, 20242.292.442.292.442.441.24%61,235
Nov 27, 20242.372.412.322.412.411.69%47,629
Nov 26, 20242.522.602.322.372.37-4.05%125,412
Nov 25, 20242.492.602.462.472.47-74,372
Nov 22, 20242.412.572.412.472.47-0.80%32,277
Nov 21, 20242.472.622.452.492.491.63%53,225
Nov 20, 20242.432.672.392.452.452.51%56,567
Nov 19, 20242.352.622.352.392.391.27%79,801
Nov 18, 20242.472.642.342.362.36-3.67%78,779
Nov 15, 20242.542.572.412.452.45-2.78%46,988
Nov 14, 20242.602.602.452.522.52-4.18%38,377
Nov 13, 20242.622.652.502.632.63-0.38%44,257
Nov 12, 20242.542.662.522.642.643.94%54,433
Nov 11, 20242.622.722.472.542.54-0.97%39,438
Nov 8, 20242.652.652.422.572.57-6.04%100,295
Nov 7, 20242.752.882.722.732.73-3.70%24,022
Nov 6, 20242.822.912.762.842.842.72%26,703
Nov 5, 20242.702.872.702.762.762.60%3,143,284
Nov 4, 20242.802.862.652.692.69-5.94%62,170
Nov 1, 20242.972.972.832.862.86-1.38%23,784
Oct 31, 20242.943.042.802.902.90-3.01%64,790
Oct 30, 20242.993.032.972.992.99-0.33%35,742
Oct 29, 20242.933.002.853.003.003.45%24,568
Oct 28, 20242.763.082.712.902.906.23%90,195
Oct 25, 20242.492.762.492.732.738.33%28,281
Oct 24, 20242.382.572.382.522.524.56%25,842
Oct 23, 20242.602.692.272.412.41-7.84%95,041
Oct 22, 20242.742.802.592.622.62-5.25%125,713
Oct 21, 20242.662.802.612.762.761.85%55,056
Oct 18, 20242.612.732.612.712.712.26%43,637
Oct 17, 20242.742.742.602.652.65-2.93%36,397
Oct 16, 20242.762.762.692.732.73-0.73%43,041
Oct 15, 20242.662.822.652.752.751.85%42,529
Oct 14, 20242.662.702.582.702.703.05%42,343
Oct 11, 20242.582.672.562.622.62-66,670
Oct 10, 20242.582.742.572.622.62-22,410
Oct 9, 20242.642.732.602.622.62-2.24%60,195
Oct 8, 20242.812.822.612.682.68-0.37%22,016
Oct 7, 20242.702.712.602.692.691.89%33,743
Oct 4, 20242.512.642.462.642.642.33%87,045
Oct 3, 20242.622.622.452.582.58-1.90%69,103
Oct 2, 20242.652.742.592.632.63-2.95%23,158
Oct 1, 20242.572.722.522.712.716.27%64,038
Sep 30, 20242.992.992.522.552.55-9.25%264,596
Sep 27, 20242.902.902.712.812.81-2.09%77,532
Sep 26, 20242.972.982.862.872.87-1.71%44,891
Sep 25, 20243.013.142.842.922.92-2.34%64,878
Sep 24, 20243.003.152.912.992.990.34%112,190
Sep 23, 20243.123.122.972.982.98-2.30%40,473
Sep 20, 20243.003.082.973.053.05-20,038
Sep 19, 20243.103.183.013.053.05-0.97%42,398
Sep 18, 20243.103.153.023.083.08-2.22%21,312
Sep 17, 20243.133.243.133.153.15-2.78%19,254
Sep 16, 20243.273.273.123.243.24-30,382
Sep 13, 20243.193.293.183.243.240.93%31,276
Sep 12, 20243.243.243.163.213.21-0.62%15,624
Sep 11, 20243.133.233.133.233.230.31%15,391
Sep 10, 20243.113.232.933.223.224.55%25,935
Sep 9, 20243.063.292.783.083.08-0.65%72,399
Sep 6, 20243.153.293.013.103.10-1.27%41,675
Sep 5, 20243.183.333.033.143.14-2.03%55,713
Sep 4, 20243.453.573.123.213.21-8.17%76,736
Sep 3, 20243.623.773.393.493.49-3.59%101,252
Aug 30, 20243.243.623.243.623.6211.04%67,905
Aug 29, 20243.143.263.033.263.269.03%86,601
Aug 28, 20243.003.412.792.992.994.18%546,834
Aug 27, 20243.133.222.712.872.87-8.01%353,550
Aug 26, 20244.014.223.103.123.12-22.96%526,178
Aug 23, 20244.154.194.054.054.05-3.11%66,968
Aug 22, 20244.154.334.154.184.18-0.48%46,574
Aug 21, 20244.224.244.194.204.20-0.24%36,362
Aug 20, 20244.184.404.164.214.210.29%55,494
Aug 19, 20244.264.314.194.204.20-2.60%71,410
Aug 16, 20244.204.424.204.314.312.62%36,931
Aug 15, 20244.144.204.144.204.200.48%19,516
Aug 14, 20244.164.204.134.184.18-0.24%17,076
Aug 13, 20244.274.304.134.194.190.24%63,252
Aug 12, 20244.284.294.164.184.18-5.00%46,310
Aug 9, 20244.774.854.244.404.40-8.33%87,090
Aug 8, 20244.894.894.694.804.80-1.64%16,519
Aug 7, 20244.704.934.704.884.880.83%17,684
Aug 6, 20244.654.904.604.844.844.76%8,321