EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.540
-0.070 (-2.68%)
At close: Sep 12, 2025, 4:00 PM EDT
2.450
-0.090 (-3.54%)
After-hours: Sep 12, 2025, 4:04 PM EDT
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.66 | 2.66 | 2.43 | 2.45 | 2.45 | -6.13% | 52,447 |
| Sep 11, 2025 | 2.65 | 2.70 | 2.55 | 2.61 | 2.61 | -1.84% | 31,623 |
| Sep 10, 2025 | 2.80 | 2.81 | 2.61 | 2.66 | 2.66 | -5.04% | 42,778 |
| Sep 9, 2025 | 2.77 | 2.81 | 2.64 | 2.80 | 2.80 | 2.19% | 82,485 |
| Sep 8, 2025 | 2.57 | 2.85 | 2.53 | 2.74 | 2.74 | 8.73% | 129,543 |
| Sep 5, 2025 | 2.46 | 2.70 | 2.42 | 2.52 | 2.52 | - | 134,627 |
| Sep 4, 2025 | 2.70 | 2.70 | 2.33 | 2.52 | 2.52 | -8.36% | 254,659 |
| Sep 3, 2025 | 2.88 | 3.05 | 2.58 | 2.75 | 2.75 | -0.36% | 361,486 |
| Sep 2, 2025 | 2.24 | 2.85 | 2.23 | 2.76 | 2.76 | 22.12% | 416,210 |
| Aug 29, 2025 | 1.89 | 2.29 | 1.89 | 2.26 | 2.26 | 24.18% | 335,222 |
| Aug 28, 2025 | 1.60 | 1.90 | 1.60 | 1.82 | 1.82 | 15.19% | 788,896 |
| Aug 27, 2025 | 1.50 | 1.68 | 1.50 | 1.58 | 1.58 | 3.95% | 210,669 |
| Aug 26, 2025 | 1.37 | 1.58 | 1.37 | 1.52 | 1.52 | 10.95% | 130,614 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.30 | 1.37 | 1.37 | 1.48% | 94,375 |
| Aug 22, 2025 | 1.31 | 1.48 | 1.31 | 1.35 | 1.35 | - | 46,293 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -1.82% | 49,201 |
| Aug 20, 2025 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -7.09% | 115,813 |
| Aug 19, 2025 | 1.50 | 1.57 | 1.46 | 1.48 | 1.48 | 0.34% | 75,038 |
| Aug 18, 2025 | 1.35 | 1.50 | 1.35 | 1.48 | 1.48 | 8.46% | 122,768 |
| Aug 15, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 82,472 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 29,625 |
| 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 |