EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.150
-0.070 (-3.15%)
At close: May 12, 2025, 4:00 PM
2.150
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.25 | 2.27 | 2.07 | 2.15 | 2.15 | -3.15% | 88,833 |
| May 9, 2025 | 2.20 | 2.24 | 2.15 | 2.22 | 2.22 | 0.45% | 18,357 |
| May 8, 2025 | 2.35 | 2.35 | 2.19 | 2.21 | 2.21 | -3.91% | 39,576 |
| May 7, 2025 | 2.15 | 2.35 | 2.13 | 2.30 | 2.30 | 6.98% | 91,210 |
| May 6, 2025 | 2.09 | 2.19 | 2.02 | 2.15 | 2.15 | 0.14% | 42,635 |
| May 5, 2025 | 2.12 | 2.21 | 2.02 | 2.15 | 2.15 | -3.29% | 11,020 |
| May 2, 2025 | 2.15 | 2.25 | 2.13 | 2.22 | 2.22 | 3.26% | 59,386 |
| May 1, 2025 | 2.15 | 2.15 | 2.05 | 2.15 | 2.15 | 1.42% | 28,177 |
| Apr 30, 2025 | 2.02 | 2.18 | 2.02 | 2.12 | 2.12 | 0.47% | 19,737 |
| Apr 29, 2025 | 2.25 | 2.25 | 2.08 | 2.11 | 2.11 | -3.21% | 52,613 |
| Apr 28, 2025 | 2.15 | 2.25 | 2.10 | 2.18 | 2.18 | 1.87% | 62,647 |
| Apr 25, 2025 | 2.00 | 2.26 | 2.00 | 2.14 | 2.14 | 8.63% | 312,043 |
| Apr 24, 2025 | 1.63 | 1.97 | 1.62 | 1.97 | 1.97 | 20.86% | 125,312 |
| Apr 23, 2025 | 1.45 | 1.70 | 1.45 | 1.63 | 1.63 | 10.88% | 81,128 |
| Apr 22, 2025 | 1.39 | 1.51 | 1.36 | 1.47 | 1.47 | 2.08% | 20,003 |
| Apr 21, 2025 | 1.40 | 1.50 | 1.40 | 1.44 | 1.44 | 4.35% | 50,055 |
| Apr 17, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 5.34% | 39,425 |
| Apr 16, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -3.68% | 146,943 |
| Apr 15, 2025 | 1.37 | 1.49 | 1.32 | 1.36 | 1.36 | -1.45% | 88,148 |
| Apr 14, 2025 | 1.46 | 1.46 | 1.26 | 1.38 | 1.38 | -2.82% | 180,850 |
| Apr 11, 2025 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -2.07% | 57,709 |
| Apr 10, 2025 | 1.53 | 1.53 | 1.34 | 1.45 | 1.45 | -4.61% | 44,894 |
| Apr 9, 2025 | 1.47 | 1.60 | 1.36 | 1.52 | 1.52 | 4.47% | 87,098 |
| Apr 8, 2025 | 1.45 | 1.75 | 1.40 | 1.46 | 1.46 | 0.34% | 29,901 |
| Apr 7, 2025 | 1.60 | 1.76 | 1.40 | 1.45 | 1.45 | -9.94% | 168,443 |
| Apr 4, 2025 | 1.89 | 1.89 | 1.51 | 1.61 | 1.61 | -15.71% | 746,408 |
| Apr 3, 2025 | 1.82 | 2.04 | 1.71 | 1.91 | 1.91 | 2.14% | 168,927 |
| Apr 2, 2025 | 1.96 | 2.16 | 1.85 | 1.87 | 1.87 | -4.59% | 266,948 |
| Apr 1, 2025 | 2.01 | 2.35 | 1.90 | 1.96 | 1.96 | - | 209,847 |
| Mar 31, 2025 | 2.15 | 2.22 | 1.96 | 1.96 | 1.96 | -8.84% | 275,746 |
| Mar 28, 2025 | 2.29 | 2.43 | 2.05 | 2.15 | 2.15 | -3.15% | 143,532 |
| Mar 27, 2025 | 2.40 | 2.57 | 2.12 | 2.22 | 2.22 | 8.29% | 582,149 |
| Mar 26, 2025 | 2.24 | 2.24 | 1.96 | 2.05 | 2.05 | -0.49% | 382,758 |
| Mar 25, 2025 | 2.11 | 2.49 | 2.04 | 2.06 | 2.06 | -5.07% | 2,032,220 |
| Mar 24, 2025 | 2.21 | 2.30 | 2.15 | 2.17 | 2.17 | -0.91% | 38,062 |
| Mar 21, 2025 | 2.10 | 2.31 | 2.10 | 2.19 | 2.19 | -3.74% | 14,130 |
| Mar 20, 2025 | 2.36 | 2.36 | 2.06 | 2.28 | 2.28 | -4.37% | 29,807 |
| Mar 19, 2025 | 2.26 | 2.42 | 2.26 | 2.38 | 2.38 | 1.67% | 14,867 |
| Mar 18, 2025 | 2.32 | 2.38 | 2.27 | 2.34 | 2.34 | 2.18% | 24,775 |
| Mar 17, 2025 | 2.24 | 2.39 | 2.24 | 2.29 | 2.29 | 1.78% | 4,335 |
| Mar 14, 2025 | 2.34 | 2.35 | 2.20 | 2.25 | 2.25 | -3.23% | 45,508 |
| Mar 13, 2025 | 2.41 | 2.54 | 2.30 | 2.33 | 2.33 | -0.64% | 51,543 |
| Mar 12, 2025 | 2.41 | 2.43 | 2.30 | 2.34 | 2.34 | -2.09% | 51,062 |
| Mar 11, 2025 | 2.48 | 2.48 | 2.31 | 2.39 | 2.39 | -3.63% | 22,952 |
| Mar 10, 2025 | 2.59 | 2.65 | 2.40 | 2.48 | 2.48 | -2.36% | 37,249 |
| Mar 7, 2025 | 2.38 | 2.65 | 2.38 | 2.54 | 2.54 | 2.83% | 45,929 |
| Mar 6, 2025 | 2.46 | 2.57 | 2.41 | 2.47 | 2.47 | 0.41% | 48,984 |
| Mar 5, 2025 | 2.46 | 2.64 | 2.46 | 2.46 | 2.46 | -0.89% | 18,080 |
| Mar 4, 2025 | 2.62 | 2.62 | 2.46 | 2.48 | 2.48 | -3.24% | 10,183 |
| Mar 3, 2025 | 2.58 | 2.64 | 2.56 | 2.57 | 2.57 | 0.20% | 8,182 |