EDAP TMS S.A. (FOCL)
NASDAQ: FOCL · Real-Time Price · USD
4.170
+0.020 (0.48%)
Oct 23, 2026, 4:00 PM EDT - Market closed
EDAP TMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.20 | 4.20 | 4.17 | 4.17 | 0.48% | 27,393 |
| Oct 22, 2026 | 4.28 | 4.39 | 4.15 | 4.15 | 4.15 | -5.03% | 30,740 |
| Oct 21, 2026 | 4.18 | 4.42 | 4.18 | 4.37 | 4.37 | 4.05% | 55,758 |
| Oct 20, 2026 | 4.14 | 4.26 | 4.12 | 4.20 | 4.20 | 3.19% | 11,108 |
| Oct 19, 2026 | 4.12 | 4.22 | 4.05 | 4.07 | 4.07 | -0.49% | 64,633 |
| Oct 16, 2026 | 4.30 | 4.30 | 3.97 | 4.09 | 4.09 | -0.97% | 85,071 |
| Oct 15, 2026 | 4.00 | 4.27 | 4.00 | 4.13 | 4.13 | 3.51% | 59,511 |
| Oct 14, 2026 | 4.18 | 4.30 | 3.99 | 3.99 | 3.99 | -5.00% | 70,878 |
| Oct 13, 2026 | 4.26 | 4.34 | 4.19 | 4.20 | 4.20 | -2.33% | 50,522 |
| Oct 12, 2026 | 4.05 | 4.38 | 4.05 | 4.30 | 4.30 | 2.63% | 12,127 |
| Oct 9, 2026 | 4.23 | 4.40 | 4.11 | 4.19 | 4.19 | 1.58% | 76,262 |
| Oct 8, 2026 | 4.13 | 4.37 | 4.10 | 4.13 | 4.13 | -1.55% | 16,467 |
| Oct 7, 2026 | 4.24 | 4.40 | 4.18 | 4.19 | 4.19 | -1.87% | 71,240 |
| Oct 6, 2026 | 4.24 | 4.48 | 4.24 | 4.27 | 4.27 | 0.95% | 5,228 |
| Oct 5, 2026 | 4.25 | 4.40 | 4.20 | 4.23 | 4.23 | 0.71% | 93,024 |
| Oct 2, 2026 | 4.28 | 4.41 | 4.16 | 4.20 | 4.20 | -2.78% | 52,913 |
| Oct 1, 2026 | 4.48 | 4.76 | 4.30 | 4.32 | 4.32 | -3.36% | 124,398 |
| Sep 30, 2026 | 4.53 | 4.66 | 4.41 | 4.47 | 4.47 | -1.54% | 94,961 |
| Sep 29, 2026 | 4.53 | 4.75 | 4.53 | 4.54 | 4.54 | 0.22% | 65,024 |
| Sep 28, 2026 | 4.74 | 4.77 | 4.47 | 4.53 | 4.53 | -3.82% | 116,469 |
| Sep 25, 2026 | 4.67 | 4.76 | 4.58 | 4.71 | 4.71 | 2.61% | 59,549 |
| Sep 24, 2026 | 4.64 | 4.64 | 4.42 | 4.59 | 4.59 | -3.16% | 40,623 |
| Sep 23, 2026 | 4.28 | 4.75 | 4.16 | 4.74 | 4.74 | 11.01% | 143,080 |
| Sep 22, 2026 | 4.21 | 4.43 | 4.17 | 4.27 | 4.27 | 0.71% | 104,481 |
| Sep 21, 2026 | 4.10 | 4.27 | 4.10 | 4.24 | 4.24 | 2.17% | 87,242 |
| Sep 18, 2026 | 4.29 | 4.29 | 4.05 | 4.15 | 4.15 | -3.04% | 104,832 |
| Sep 17, 2026 | 4.07 | 4.28 | 4.02 | 4.28 | 4.28 | 5.16% | 105,158 |
| Sep 16, 2026 | 4.12 | 4.15 | 4.00 | 4.07 | 4.07 | -0.25% | 64,782 |
| Sep 15, 2026 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -0.73% | 39,592 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.01 | 4.11 | 4.11 | 0.24% | 59,933 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.02 | 4.10 | 4.10 | -1.44% | 66,302 |
| Sep 10, 2026 | 4.12 | 4.30 | 4.09 | 4.16 | 4.16 | -0.95% | 112,865 |
| Sep 9, 2026 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | -0.24% | 87,400 |
| Sep 8, 2026 | 4.16 | 4.30 | 4.11 | 4.21 | 4.21 | 1.45% | 109,693 |
| Sep 4, 2026 | 4.18 | 4.24 | 4.15 | 4.15 | 4.15 | -0.48% | 103,139 |
| Sep 3, 2026 | 4.27 | 4.40 | 4.17 | 4.17 | 4.17 | -1.18% | 32,069 |
| Sep 2, 2026 | 4.30 | 4.35 | 4.17 | 4.22 | 4.22 | -2.09% | 112,976 |
| Sep 1, 2026 | 4.26 | 4.38 | 4.21 | 4.31 | 4.31 | 0.94% | 71,243 |
| Aug 31, 2026 | 4.31 | 4.38 | 4.25 | 4.27 | 4.27 | -0.93% | 18,690 |
| Aug 28, 2026 | 4.39 | 4.47 | 4.30 | 4.31 | 4.31 | -0.69% | 30,365 |
| Aug 27, 2026 | 4.42 | 4.50 | 4.30 | 4.34 | 4.34 | -1.59% | 81,106 |
| Aug 26, 2026 | 4.35 | 4.49 | 4.28 | 4.41 | 4.41 | 0.46% | 57,874 |
| Aug 25, 2026 | 4.12 | 4.47 | 4.12 | 4.39 | 4.39 | 5.02% | 55,043 |
| Aug 24, 2026 | 4.18 | 4.24 | 4.01 | 4.18 | 4.18 | 1.21% | 129,968 |
| Aug 21, 2026 | 4.23 | 4.24 | 4.08 | 4.13 | 4.13 | -2.59% | 236,364 |
| Aug 20, 2026 | 4.30 | 4.34 | 4.22 | 4.24 | 4.24 | -2.75% | 175,913 |
| Aug 19, 2026 | 4.26 | 4.49 | 4.20 | 4.36 | 4.36 | 2.35% | 218,068 |
| Aug 18, 2026 | 4.39 | 4.50 | 4.09 | 4.26 | 4.26 | -2.29% | 339,908 |
| Aug 17, 2026 | 4.82 | 4.82 | 4.21 | 4.36 | 4.36 | -8.40% | 463,919 |
| Aug 14, 2026 | 4.51 | 4.78 | 4.51 | 4.76 | 4.76 | 2.81% | 355,832 |