EDAP TMS S.A. (FOCL)
NASDAQ: FOCL · Real-Time Price · USD
4.130
-0.110 (-2.59%)
At close: Aug 21, 2026, 4:00 PM EDT
4.100
-0.030 (-0.73%)
After-hours: Aug 21, 2026, 6:59 PM EDT
EDAP TMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.23 | 4.24 | 4.08 | 4.13 | 4.13 | -2.59% | 236,361 |
| 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 |
| Aug 13, 2026 | 4.70 | 4.93 | 4.53 | 4.63 | 4.63 | -2.53% | 308,554 |
| Aug 12, 2026 | 4.75 | 5.01 | 4.67 | 4.75 | 4.75 | -20.97% | 1,285,927 |
| Aug 11, 2026 | 6.26 | 6.26 | 6.01 | 6.01 | 6.01 | -1.15% | 84,250 |
| Aug 10, 2026 | 6.25 | 6.28 | 6.08 | 6.08 | 6.08 | -2.25% | 39,150 |
| Aug 7, 2026 | 6.03 | 6.34 | 6.03 | 6.22 | 6.22 | 1.97% | 30,766 |
| Aug 6, 2026 | 6.11 | 6.25 | 6.00 | 6.10 | 6.10 | 0.16% | 27,115 |
| Aug 5, 2026 | 6.36 | 6.37 | 5.99 | 6.09 | 6.09 | -3.94% | 34,781 |
| Aug 4, 2026 | 6.00 | 6.40 | 5.95 | 6.34 | 6.34 | 6.20% | 104,360 |
| Aug 3, 2026 | 6.19 | 6.24 | 5.97 | 5.97 | 5.97 | -2.45% | 116,396 |
| Jul 31, 2026 | 6.15 | 6.29 | 6.11 | 6.12 | 6.12 | -0.33% | 36,848 |
| Jul 30, 2026 | 6.19 | 6.36 | 6.14 | 6.14 | 6.14 | -1.76% | 106,435 |
| Jul 29, 2026 | 6.06 | 6.27 | 5.99 | 6.25 | 6.25 | 3.14% | 88,799 |
| Jul 28, 2026 | 6.00 | 6.08 | 5.90 | 6.06 | 6.06 | -1.46% | 120,457 |
| Jul 27, 2026 | 6.13 | 6.17 | 6.05 | 6.15 | 6.15 | 1.99% | 59,100 |
| Jul 24, 2026 | 6.17 | 6.18 | 5.92 | 6.03 | 6.03 | -0.99% | 47,865 |
| Jul 23, 2026 | 5.96 | 6.18 | 5.76 | 6.09 | 6.09 | 3.57% | 92,553 |
| Jul 22, 2026 | 5.70 | 5.89 | 5.62 | 5.88 | 5.88 | 3.52% | 70,680 |
| Jul 21, 2026 | 5.57 | 5.68 | 5.45 | 5.68 | 5.68 | 1.25% | 28,748 |
| Jul 20, 2026 | 5.45 | 5.63 | 5.45 | 5.61 | 5.61 | 3.22% | 49,759 |
| Jul 17, 2026 | 5.51 | 5.51 | 5.35 | 5.44 | 5.44 | -0.09% | 34,383 |
| Jul 16, 2026 | 5.40 | 5.47 | 5.35 | 5.44 | 5.44 | -0.37% | 21,811 |
| Jul 15, 2026 | 5.48 | 5.50 | 5.30 | 5.46 | 5.46 | 0.83% | 27,808 |
| Jul 14, 2026 | 5.49 | 5.55 | 5.39 | 5.42 | 5.42 | -0.28% | 121,369 |
| Jul 13, 2026 | 5.42 | 5.47 | 5.39 | 5.43 | 5.43 | -0.09% | 55,925 |
| 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% | 44,466 |
| Jul 8, 2026 | 5.44 | 5.48 | 5.30 | 5.43 | 5.43 | 1.40% | 22,767 |
| 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% | 45,797 |
| 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 |