Skip to main content
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)

2.410 -0.040 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 2.350 2.494 2.230 2.410 78,441 -0.04(-1.63%)
Sep 12, 2025 2.655 2.655 2.430 2.450 52,447 -0.16(-6.13%)
Sep 11, 2025 2.650 2.700 2.550 2.610 31,623 -0.05(-1.86%)
Sep 10, 2025 2.800 2.810 2.605 2.659 42,778 -0.14(-5.02%)
Sep 09, 2025 2.770 2.810 2.636 2.800 82,485 +0.06(+2.19%)
Sep 08, 2025 2.570 2.850 2.530 2.740 129,543 +0.22(+8.73%)
Sep 05, 2025 2.460 2.700 2.420 2.520 134,627 +0.00(+0.00%)
Sep 04, 2025 2.700 2.700 2.330 2.520 254,658 -0.23(-8.36%)
Sep 03, 2025 2.880 3.049 2.580 2.750 361,486 -0.01(-0.36%)
Sep 02, 2025 2.240 2.850 2.230 2.760 416,010 +0.50(+22.12%)
Aug 29, 2025 1.890 2.290 1.890 2.260 335,222 +0.44(+24.18%)
Aug 28, 2025 1.600 1.900 1.600 1.820 787,589 +0.24(+15.19%)
Aug 27, 2025 1.500 1.680 1.500 1.580 210,669 +0.06(+3.95%)
Aug 26, 2025 1.370 1.580 1.370 1.520 130,614 +0.15(+10.95%)
Aug 25, 2025 1.430 1.430 1.300 1.370 94,375 +0.02(+1.48%)
Aug 22, 2025 1.310 1.482 1.310 1.350 46,293 +0.00(+0.00%)
Aug 21, 2025 1.380 1.400 1.320 1.350 49,201 -0.02(-1.82%)
Aug 20, 2025 1.460 1.470 1.375 1.375 115,813 -0.10(-7.09%)
Aug 19, 2025 1.500 1.570 1.455 1.480 75,038 +0.00(+0.34%)
Aug 18, 2025 1.350 1.500 1.350 1.475 118,806 +0.11(+8.46%)
Aug 15, 2025 1.340 1.386 1.340 1.360 82,472 +0.01(+0.74%)
Aug 14, 2025 1.350 1.360 1.300 1.350 29,625 +0.01(+0.75%)
Aug 13, 2025 1.340 1.400 1.340 1.340 82,590 -0.02(-1.47%)
Aug 12, 2025 1.260 1.395 1.260 1.360 78,452 +0.10(+7.94%)
Aug 11, 2025 1.290 1.320 1.260 1.260 68,076 +0.01(+1.20%)
Aug 08, 2025 1.290 1.320 1.210 1.245 88,642 -0.04(-3.49%)
Aug 07, 2025 1.270 1.430 1.250 1.290 97,076 +0.04(+3.20%)
Aug 06, 2025 1.290 1.313 1.210 1.250 47,697 -0.02(-1.57%)
Aug 05, 2025 1.300 1.300 1.220 1.270 40,916 +0.00(+0.00%)
Aug 04, 2025 1.300 1.365 1.250 1.270 55,537 -0.03(-2.56%)
Aug 01, 2025 1.380 1.400 1.290 1.303 96,961 -0.10(-6.90%)
Jul 31, 2025 1.410 1.420 1.400 1.400 13,493 -0.02(-1.41%)
Jul 30, 2025 1.420 1.569 1.420 1.420 21,740 -0.04(-2.74%)
Jul 29, 2025 1.500 1.570 1.460 1.460 16,513 -0.06(-4.26%)
Jul 28, 2025 1.400 1.560 1.400 1.525 128,997 +0.12(+8.93%)
Jul 25, 2025 1.430 1.460 1.400 1.400 19,943 -0.03(-2.10%)
Jul 24, 2025 1.470 1.480 1.410 1.430 101,870 -0.04(-2.72%)
Jul 23, 2025 1.550 1.570 1.470 1.470 78,377 -0.03(-2.33%)
Jul 22, 2025 1.530 1.559 1.480 1.505 61,495 -0.01(-0.33%)
Jul 21, 2025 1.511 1.539 1.500 1.510 60,332 -0.01(-0.66%)
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%)
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.