Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (NQ:EDAP)

1.520 -0.040 (-2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 1.560 1.560 1.500 1.520 31,551 -0.04(-2.56%)
Jul 17, 2025 1.460 1.590 1.460 1.560 32,226 +0.09(+6.12%)
Jul 16, 2025 1.460 1.555 1.460 1.470 101,923 +0.00(+0.00%)
Jul 15, 2025 1.470 1.500 1.460 1.470 68,038 -0.03(-2.33%)
Jul 14, 2025 1.544 1.560 1.460 1.505 39,649 -0.02(-1.31%)
Jul 11, 2025 1.500 1.590 1.500 1.525 42,240 -0.06(-3.79%)
Jul 10, 2025 1.550 1.630 1.510 1.585 54,792 +0.04(+2.92%)
Jul 09, 2025 1.560 1.569 1.520 1.540 33,345 +0.01(+0.39%)
Jul 08, 2025 1.590 1.630 1.520 1.534 62,827 -0.04(-2.29%)
Jul 07, 2025 1.550 1.600 1.550 1.570 14,137 -0.02(-1.26%)
Jul 03, 2025 1.580 1.600 1.510 1.590 22,749 +0.02(+1.27%)
Jul 02, 2025 1.640 1.670 1.560 1.570 36,876 -0.10(-5.99%)
Jul 01, 2025 1.660 1.740 1.590 1.670 94,798 +0.02(+1.21%)
Jun 30, 2025 1.680 1.710 1.610 1.650 80,469 -0.02(-1.20%)
Jun 27, 2025 1.710 1.710 1.600 1.670 61,284 -0.05(-2.62%)
Jun 26, 2025 1.740 1.745 1.610 1.715 98,551 -0.05(-3.11%)
Jun 25, 2025 1.700 1.800 1.700 1.770 5,458 +0.03(+1.72%)
Jun 24, 2025 1.670 1.755 1.670 1.740 8,215 +0.02(+1.16%)
Jun 23, 2025 1.720 1.740 1.623 1.720 28,950 +0.02(+1.30%)
Jun 20, 2025 1.720 1.720 1.690 1.698 1,677 -0.00(-0.12%)
Jun 18, 2025 1.690 1.740 1.690 1.700 15,349 -0.01(-0.58%)
Jun 17, 2025 1.695 1.755 1.630 1.710 24,498 -0.03(-1.72%)
Jun 16, 2025 1.680 1.763 1.675 1.740 14,749 +0.03(+1.75%)
Jun 13, 2025 1.680 1.790 1.659 1.710 32,413 -0.06(-3.39%)
Jun 12, 2025 1.750 1.780 1.745 1.770 4,881 -0.02(-1.12%)
Jun 11, 2025 1.660 1.844 1.660 1.790 79,398 +0.07(+4.07%)
Jun 10, 2025 1.770 1.800 1.710 1.720 68,203 -0.08(-4.44%)
Jun 09, 2025 1.830 1.860 1.768 1.800 27,223 +0.02(+1.12%)
Jun 06, 2025 1.780 1.878 1.760 1.780 27,341 -0.03(-1.66%)
Jun 05, 2025 1.840 1.900 1.770 1.810 17,217 +0.00(+0.00%)
Jun 04, 2025 1.810 1.840 1.790 1.810 18,090 +0.02(+0.84%)
Jun 03, 2025 1.835 1.840 1.780 1.795 50,221 -0.02(-0.97%)
Jun 02, 2025 1.780 1.840 1.760 1.812 15,070 +0.03(+1.83%)
May 30, 2025 1.800 1.800 1.754 1.780 17,342 -0.01(-0.56%)
May 29, 2025 1.770 1.802 1.770 1.790 21,909 +0.02(+0.85%)
May 28, 2025 1.730 1.889 1.730 1.775 21,363 +0.03(+1.98%)
May 27, 2025 1.870 1.870 1.720 1.741 31,442 -0.03(-1.66%)
May 23, 2025 1.849 1.863 1.700 1.770 19,549 -0.03(-1.67%)
May 22, 2025 1.800 1.913 1.700 1.800 43,921 +0.06(+3.45%)
May 21, 2025 1.930 1.930 1.720 1.740 100,065 -0.16(-8.42%)
May 20, 2025 1.850 1.932 1.760 1.900 71,739 +0.04(+2.15%)
May 19, 2025 1.690 1.860 1.690 1.860 114,425 +0.10(+5.68%)
May 16, 2025 1.750 1.790 1.590 1.760 135,984 +0.00(+0.00%)
May 15, 2025 2.100 2.100 1.675 1.760 223,855 -0.40(-18.52%)
May 14, 2025 2.180 2.200 2.150 2.160 13,023 -0.02(-1.14%)
May 13, 2025 2.151 2.192 2.100 2.185 27,603 +0.04(+1.63%)
May 12, 2025 2.250 2.270 2.065 2.150 88,833 -0.07(-3.15%)
May 09, 2025 2.200 2.240 2.148 2.220 18,357 +0.01(+0.45%)
May 08, 2025 2.350 2.350 2.190 2.210 39,576 -0.09(-3.91%)
May 07, 2025 2.150 2.350 2.132 2.300 91,210 +0.15(+6.98%)
May 06, 2025 2.090 2.190 2.020 2.150 42,635 +0.00(+0.14%)
May 05, 2025 2.120 2.207 2.020 2.147 11,020 -0.07(-3.28%)
May 02, 2025 2.150 2.250 2.130 2.220 59,386 +0.07(+3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.