EDAP TMS SA (EDAP) Historical Stock Data

2.97 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EDAP is up 1.40% a day on average. There have been 20 days where EDAP TMS SA closed green and 10 days where EDAP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.92	2.97	↑$0.05 (1.72%)	2.82	3.04	13.44K
2025-12-23	2.91	2.84	↓$0.07 (-2.27%)	2.74	2.91	25.44K
2025-12-22	3.00	2.85	↓$0.15 (-5.00%)	2.70	3.00	48.19K
2025-12-19	2.85	2.94	↑$0.09 (3.16%)	2.76	2.98	65.64K
2025-12-18	2.65	2.78	↑$0.13 (4.91%)	2.65	2.98	39.58K
2025-12-17	3.15	2.65	↓$0.50 (-15.87%)	2.58	3.15	96.73K
2025-12-16	3.36	3.15	↓$0.21 (-6.25%)	3.02	3.44	128.28K
2025-12-15	2.93	3.31	↑$0.38 (12.97%)	2.82	3.32	263.04K
2025-12-12	2.27	2.88	↑$0.61 (26.87%)	2.22	2.91	156.22K
2025-12-11	2.30	2.35	↑$0.05 (2.17%)	2.27	2.35	50.03K
2025-12-10	2.26	2.35	↑$0.09 (3.98%)	2.14	2.36	135.03K
2025-12-09	2.27	2.32	↑$0.05 (2.20%)	2.11	2.32	49.20K
2025-12-08	2.35	2.33	↓$0.02 (-0.87%)	2.23	2.40	49.48K
2025-12-05	2.29	2.40	↑$0.11 (4.80%)	2.26	2.42	37.65K
2025-12-04	2.35	2.40	↑$0.05 (2.13%)	2.35	2.42	9.70K
2025-12-03	2.30	2.41	↑$0.11 (4.78%)	2.25	2.41	24.19K
2025-12-02	2.34	2.30	↓$0.04 (-1.70%)	2.24	2.34	11.80K
2025-12-01	2.40	2.33	↓$0.07 (-2.92%)	2.32	2.40	10.33K
2025-11-28	2.40	2.40	↑$0.00 (0.00%)	2.30	2.40	19.44K
2025-11-26	2.36	2.43	↑$0.06 (2.64%)	2.36	2.45	16.73K
2025-11-25	2.26	2.41	↑$0.15 (6.63%)	2.26	2.48	88.32K
2025-11-24	2.34	2.22	↓$0.12 (-5.29%)	2.21	2.34	12.71K
2025-11-21	2.44	2.30	↓$0.14 (-5.74%)	2.28	2.44	27.55K
2025-11-20	2.30	2.36	↑$0.06 (2.61%)	2.23	2.53	140.66K
2025-11-19	2.20	2.23	↑$0.03 (1.36%)	2.12	2.27	42.72K
2025-11-18	2.14	2.15	↑$0.00 (0.23%)	1.95	2.19	31.35K
2025-11-17	2.08	2.08	↑$0.00 (0.00%)	2.03	2.14	24.65K
2025-11-14	2.12	2.10	↓$0.02 (-0.94%)	2.05	2.16	21.67K
2025-11-13	2.02	2.12	↑$0.10 (4.88%)	1.92	2.14	57.61K
2025-11-12	2.00	2.02	↑$0.02 (0.75%)	1.99	2.04	48.55K