EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
1.670
-0.045 (-2.62%)
At close: Jun 27, 2025, 4:00 PM
1.651
-0.019 (-1.14%)
After-hours: Jun 27, 2025, 5:54 PM EDT
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.71 | 1.71 | 1.60 | 1.67 | 1.67 | -2.62% | 61,284 |
| Jun 26, 2025 | 1.74 | 1.75 | 1.61 | 1.72 | 1.72 | -3.11% | 98,551 |
| Jun 25, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 5,458 |
| Jun 24, 2025 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 1.16% | 8,215 |
| Jun 23, 2025 | 1.72 | 1.74 | 1.62 | 1.72 | 1.72 | 1.30% | 28,950 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.12% | 1,677 |
| Jun 18, 2025 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 15,349 |
| Jun 17, 2025 | 1.70 | 1.76 | 1.63 | 1.71 | 1.71 | -1.72% | 24,498 |
| Jun 16, 2025 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 1.75% | 14,749 |
| Jun 13, 2025 | 1.68 | 1.79 | 1.66 | 1.71 | 1.71 | -3.39% | 32,413 |
| Jun 12, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | -1.12% | 4,881 |
| Jun 11, 2025 | 1.66 | 1.84 | 1.66 | 1.79 | 1.79 | 4.07% | 79,398 |
| Jun 10, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -4.44% | 68,203 |
| Jun 9, 2025 | 1.83 | 1.86 | 1.77 | 1.80 | 1.80 | 1.12% | 27,223 |
| Jun 6, 2025 | 1.78 | 1.88 | 1.76 | 1.78 | 1.78 | -1.66% | 27,341 |
| Jun 5, 2025 | 1.84 | 1.90 | 1.77 | 1.81 | 1.81 | - | 17,217 |
| Jun 4, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | 0.84% | 18,090 |
| Jun 3, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -0.99% | 50,221 |
| Jun 2, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.85% | 15,070 |
| May 30, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 17,342 |
| May 29, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.85% | 21,909 |
| May 28, 2025 | 1.73 | 1.89 | 1.73 | 1.78 | 1.78 | 1.95% | 21,363 |
| May 27, 2025 | 1.87 | 1.87 | 1.72 | 1.74 | 1.74 | -1.64% | 31,442 |
| May 23, 2025 | 1.85 | 1.86 | 1.70 | 1.77 | 1.77 | -1.67% | 19,549 |
| May 22, 2025 | 1.80 | 1.91 | 1.70 | 1.80 | 1.80 | 3.45% | 43,921 |
| May 21, 2025 | 1.93 | 1.93 | 1.72 | 1.74 | 1.74 | -8.42% | 100,065 |
| May 20, 2025 | 1.85 | 1.93 | 1.76 | 1.90 | 1.90 | 2.15% | 71,739 |
| May 19, 2025 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 5.68% | 114,425 |
| May 16, 2025 | 1.75 | 1.79 | 1.59 | 1.76 | 1.76 | - | 135,984 |
| May 15, 2025 | 2.10 | 2.10 | 1.68 | 1.76 | 1.76 | -18.52% | 223,855 |
| May 14, 2025 | 2.18 | 2.20 | 2.15 | 2.16 | 2.16 | -1.14% | 13,023 |
| May 13, 2025 | 2.15 | 2.19 | 2.10 | 2.19 | 2.19 | 1.63% | 27,603 |
| 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 |