Skip to main content
logo
EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.850
-0.090 (-3.06%)
At close: Dec 22, 2025, 4:00 PM EST
2.894
+0.044 (1.53%)
After-hours: Dec 22, 2025, 5:37 PM EST

EDAP TMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20253.003.002.702.852.85-3.06%46,299
Dec 19, 20252.852.982.762.942.945.76%65,187
Dec 18, 20252.652.982.652.782.784.91%39,577
Dec 17, 20253.153.152.582.652.65-15.87%96,747
Dec 16, 20253.363.443.023.153.15-4.83%128,281
Dec 15, 20252.933.332.823.313.3114.93%263,053
Dec 12, 20252.272.912.222.882.8822.55%156,222
Dec 11, 20252.302.352.272.352.35-50,029
Dec 10, 20252.262.362.142.352.351.29%135,026
Dec 9, 20252.272.322.112.322.32-0.43%49,199
Dec 8, 20252.352.402.232.332.33-2.92%49,482
Dec 5, 20252.292.422.262.402.400.21%37,645
Dec 4, 20252.352.422.352.402.40-0.62%9,703
Dec 3, 20252.302.412.252.412.414.78%24,191
Dec 2, 20252.342.342.242.302.30-1.29%11,795
Dec 1, 20252.402.402.322.332.33-2.92%10,333
Nov 28, 20252.402.402.302.402.40-1.03%19,439
Nov 26, 20252.362.452.362.432.430.62%16,732
Nov 25, 20252.262.482.262.412.418.75%88,320
Nov 24, 20252.342.342.212.222.22-3.65%12,708
Nov 21, 20252.442.442.282.302.30-2.54%27,551
Nov 20, 20252.302.532.232.362.365.83%140,659
Nov 19, 20252.202.272.122.232.233.96%42,723
Nov 18, 20252.142.191.952.152.153.37%31,348
Nov 17, 20252.082.142.032.082.08-1.19%24,646
Nov 14, 20252.122.162.052.102.10-0.94%21,673
Nov 13, 20252.022.141.922.122.125.21%57,613
Nov 12, 20252.002.041.992.022.02-0.25%48,549
Nov 11, 20252.092.172.002.022.02-0.49%35,918
Nov 10, 20252.002.111.822.032.030.50%105,684
Nov 7, 20252.062.141.972.022.021.51%33,985
Nov 6, 20252.242.241.951.991.99-4.33%65,938
Nov 5, 20252.082.172.082.082.082.46%43,111
Nov 4, 20252.022.092.022.032.031.50%24,043
Nov 3, 20252.132.151.912.002.00-6.54%81,455
Oct 31, 20252.202.222.112.142.14-1.38%24,243
Oct 30, 20252.272.272.102.172.17-0.46%40,088
Oct 29, 20251.902.261.902.182.1820.44%126,185
Oct 28, 20252.382.381.751.811.81-22.58%152,438
Oct 27, 20252.352.412.302.342.34-1.76%39,448
Oct 24, 20252.402.442.312.382.38-0.83%37,511
Oct 23, 20252.302.412.302.402.403.45%26,259
Oct 22, 20252.302.432.232.322.32-2.11%55,671
Oct 21, 20252.422.462.262.372.37-28,541
Oct 20, 20252.172.442.122.372.375.80%103,537
Oct 17, 20252.252.382.142.242.24-7.44%22,337
Oct 16, 20252.362.502.302.422.42-6.20%131,123
Oct 15, 20252.132.792.092.582.5820.56%458,444
Oct 14, 20252.112.152.112.142.142.39%16,125
Oct 13, 20252.082.242.082.092.090.97%16,974