EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
1.800
-0.010 (-0.55%)
Jun 5, 2025, 4:00 PM - Market closed

EDAP TMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.841.901.771.80--0.55%14,061
Jun 4, 20251.811.841.791.811.810.84%18,090
Jun 3, 20251.841.841.781.801.80-0.99%50,221
Jun 2, 20251.781.841.761.811.811.85%15,070
May 30, 20251.801.801.751.781.78-0.56%17,342
May 29, 20251.771.801.771.791.790.85%21,909
May 28, 20251.731.891.731.781.781.95%21,363
May 27, 20251.871.871.721.741.74-1.64%31,442
May 23, 20251.851.861.701.771.77-1.67%19,549
May 22, 20251.801.911.701.801.803.45%43,921
May 21, 20251.931.931.721.741.74-8.42%100,065
May 20, 20251.851.931.761.901.902.15%71,739
May 19, 20251.691.861.691.861.865.68%114,425
May 16, 20251.751.791.591.761.76-135,984
May 15, 20252.102.101.681.761.76-18.52%223,855
May 14, 20252.182.202.152.162.16-1.14%13,023
May 13, 20252.152.192.102.192.191.63%27,603
May 12, 20252.252.272.072.152.15-3.15%88,833
May 9, 20252.202.242.152.222.220.45%18,357
May 8, 20252.352.352.192.212.21-3.91%39,576
May 7, 20252.152.352.132.302.306.98%91,210
May 6, 20252.092.192.022.152.150.14%42,635
May 5, 20252.122.212.022.152.15-3.29%11,020
May 2, 20252.152.252.132.222.223.26%59,386
May 1, 20252.152.152.052.152.151.42%28,177
Apr 30, 20252.022.182.022.122.120.47%19,737
Apr 29, 20252.252.252.082.112.11-3.21%52,613
Apr 28, 20252.152.252.102.182.181.87%62,647
Apr 25, 20252.002.262.002.142.148.63%312,043
Apr 24, 20251.631.971.621.971.9720.86%125,312
Apr 23, 20251.451.701.451.631.6310.88%81,128
Apr 22, 20251.391.511.361.471.472.08%20,003
Apr 21, 20251.401.501.401.441.444.35%50,055
Apr 17, 20251.301.391.301.381.385.34%39,425
Apr 16, 20251.411.411.311.311.31-3.68%146,943
Apr 15, 20251.371.491.321.361.36-1.45%88,148
Apr 14, 20251.461.461.261.381.38-2.82%180,850
Apr 11, 20251.481.481.351.421.42-2.07%57,709
Apr 10, 20251.531.531.341.451.45-4.61%44,894
Apr 9, 20251.471.601.361.521.524.47%87,098
Apr 8, 20251.451.751.401.461.460.34%29,901
Apr 7, 20251.601.761.401.451.45-9.94%168,443
Apr 4, 20251.891.891.511.611.61-15.71%746,408
Apr 3, 20251.822.041.711.911.912.14%168,927
Apr 2, 20251.962.161.851.871.87-4.59%266,948
Apr 1, 20252.012.351.901.961.96-209,847
Mar 31, 20252.152.221.961.961.96-8.84%275,746
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