EDAP TMS SA (EDAP) Historical Stock Data

2.40 ↑0.00 (0.21%)

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

Historical Data

In the past 30 trading days, EDAP is down -0.80% a day on average. There have been 16 days where EDAP TMS SA closed green and 14 days where EDAP closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	2.09	2.02	↓$0.07 (-3.35%)	2.00	2.17	35.92K
2025-11-10	2.00	2.03	↑$0.03 (1.50%)	1.82	2.11	105.68K
2025-11-07	2.06	2.02	↓$0.04 (-1.94%)	1.97	2.14	33.99K
2025-11-06	2.24	1.99	↓$0.25 (-11.16%)	1.95	2.24	65.94K
2025-11-05	2.08	2.08	↑$0.00 (0.00%)	2.08	2.16	43.11K
2025-11-04	2.02	2.03	↑$0.01 (0.50%)	2.02	2.09	24.04K
2025-11-03	2.13	2.00	↓$0.13 (-6.10%)	1.91	2.15	81.46K
2025-10-31	2.20	2.14	↓$0.06 (-2.73%)	2.11	2.22	24.24K
2025-10-30	2.27	2.17	↓$0.10 (-4.41%)	2.10	2.27	40.09K
2025-10-29	1.90	2.18	↑$0.28 (14.74%)	1.90	2.26	125.09K
2025-10-28	2.38	1.81	↓$0.57 (-23.95%)	1.75	2.38	152.34K
2025-10-27	2.35	2.34	↓$0.01 (-0.51%)	2.30	2.41	39.45K
2025-10-24	2.40	2.38	↓$0.02 (-0.83%)	2.31	2.44	37.51K