EDAP TMS S.A. (FOCL)
NASDAQ: FOCL · Real-Time Price · USD
5.44
-0.05 (-0.82%)
Jul 10, 2026, 4:00 PM EDT - Market closed
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.42 | 5.47 | 5.39 | 5.44 | 5.44 | -0.82% | 46,561 |
| Jul 9, 2026 | 5.64 | 5.64 | 5.44 | 5.48 | 5.48 | 1.01% | 38,766 |
| Jul 8, 2026 | 5.44 | 5.48 | 5.30 | 5.43 | 5.43 | 1.40% | 22,766 |
| Jul 7, 2026 | 5.34 | 5.42 | 5.19 | 5.35 | 5.35 | 1.61% | 38,222 |
| Jul 6, 2026 | 5.22 | 5.33 | 5.22 | 5.27 | 5.27 | 1.64% | 59,746 |
| Jul 2, 2026 | 5.16 | 5.22 | 5.16 | 5.18 | 5.18 | -0.38% | 33,820 |
| Jul 1, 2026 | 5.17 | 5.22 | 5.16 | 5.20 | 5.20 | 0.39% | 15,010 |
| Jun 30, 2026 | 5.17 | 5.20 | 5.00 | 5.18 | 5.18 | 0.68% | 22,157 |
| Jun 29, 2026 | 5.11 | 5.17 | 5.00 | 5.15 | 5.15 | 0.88% | 37,978 |
| Jun 26, 2026 | 5.00 | 5.16 | 4.84 | 5.10 | 5.10 | 0.99% | 22,345 |
| Jun 25, 2026 | 5.04 | 5.18 | 4.92 | 5.05 | 5.05 | -0.49% | 45,795 |
| Jun 24, 2026 | 5.11 | 5.24 | 4.98 | 5.08 | 5.08 | 1.91% | 68,401 |
| Jun 23, 2026 | 4.81 | 5.07 | 4.76 | 4.98 | 4.98 | 1.63% | 70,219 |
| Jun 22, 2026 | 4.88 | 4.97 | 4.80 | 4.90 | 4.90 | 1.87% | 38,727 |
| Jun 18, 2026 | 4.85 | 4.93 | 4.76 | 4.81 | 4.81 | -1.84% | 92,423 |
| Jun 17, 2026 | 4.69 | 4.90 | 4.65 | 4.90 | 4.90 | 3.16% | 49,264 |
| Jun 16, 2026 | 4.67 | 4.80 | 4.65 | 4.75 | 4.75 | - | 29,926 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.65 | 4.75 | 4.75 | 0.64% | 19,557 |
| Jun 12, 2026 | 4.65 | 4.77 | 4.65 | 4.72 | 4.72 | 0.43% | 31,076 |
| Jun 11, 2026 | 4.65 | 4.76 | 4.65 | 4.70 | 4.70 | 0.86% | 28,667 |
| Jun 10, 2026 | 4.61 | 4.75 | 4.51 | 4.66 | 4.66 | 3.10% | 37,637 |
| Jun 9, 2026 | 4.59 | 4.79 | 4.47 | 4.52 | 4.52 | -1.74% | 81,069 |
| Jun 8, 2026 | 4.48 | 4.71 | 4.48 | 4.60 | 4.60 | 0.88% | 25,670 |
| Jun 5, 2026 | 4.55 | 4.72 | 4.45 | 4.56 | 4.56 | -1.30% | 32,265 |
| Jun 4, 2026 | 4.64 | 4.69 | 4.55 | 4.62 | 4.62 | 0.87% | 35,290 |
| Jun 3, 2026 | 4.73 | 4.74 | 4.55 | 4.58 | 4.58 | -1.51% | 57,438 |
| Jun 2, 2026 | 4.75 | 4.80 | 4.50 | 4.65 | 4.65 | -2.72% | 29,426 |
| Jun 1, 2026 | 4.50 | 4.81 | 4.18 | 4.78 | 4.78 | 10.65% | 71,204 |
| May 29, 2026 | 4.46 | 4.47 | 4.27 | 4.32 | 4.32 | 2.86% | 55,885 |
| May 28, 2026 | 3.99 | 4.31 | 3.99 | 4.20 | 4.20 | 2.44% | 15,512 |
| May 27, 2026 | 4.30 | 4.39 | 4.01 | 4.10 | 4.10 | -4.87% | 59,472 |
| May 26, 2026 | 4.30 | 4.44 | 4.30 | 4.31 | 4.31 | 0.23% | 36,774 |
| May 22, 2026 | 4.26 | 4.47 | 4.26 | 4.30 | 4.30 | -0.69% | 28,204 |
| May 21, 2026 | 4.34 | 4.46 | 4.25 | 4.33 | 4.33 | 1.88% | 26,689 |
| May 20, 2026 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | -1.62% | 37,050 |
| May 19, 2026 | 4.35 | 4.50 | 4.23 | 4.32 | 4.32 | -2.26% | 29,083 |
| May 18, 2026 | 4.15 | 4.49 | 4.15 | 4.42 | 4.42 | 6.00% | 32,711 |
| May 15, 2026 | 4.11 | 4.28 | 4.11 | 4.17 | 4.17 | 0.97% | 33,733 |
| May 14, 2026 | 4.26 | 4.35 | 4.10 | 4.13 | 4.13 | -0.72% | 18,847 |
| May 13, 2026 | 4.07 | 4.30 | 3.89 | 4.16 | 4.16 | 1.96% | 15,283 |
| May 12, 2026 | 4.18 | 4.18 | 3.97 | 4.08 | 4.08 | -2.16% | 34,375 |
| May 11, 2026 | 4.07 | 4.28 | 4.01 | 4.17 | 4.17 | 0.97% | 50,983 |
| May 8, 2026 | 4.19 | 4.26 | 4.05 | 4.13 | 4.13 | -0.72% | 65,066 |
| May 7, 2026 | 3.51 | 4.25 | 3.51 | 4.16 | 4.16 | 15.72% | 210,739 |
| May 6, 2026 | 3.48 | 3.72 | 3.42 | 3.60 | 3.60 | 4.20% | 23,461 |
| May 5, 2026 | 3.49 | 3.55 | 3.39 | 3.45 | 3.45 | 3.29% | 13,858 |
| May 4, 2026 | 3.42 | 3.45 | 3.21 | 3.34 | 3.34 | -3.75% | 54,608 |
| May 1, 2026 | 3.35 | 3.60 | 3.32 | 3.47 | 3.47 | 4.52% | 19,249 |
| Apr 30, 2026 | 3.31 | 3.36 | 3.25 | 3.32 | 3.32 | 0.30% | 26,472 |
| Apr 29, 2026 | 3.30 | 3.45 | 3.30 | 3.31 | 3.31 | 0.91% | 10,745 |