Skip to main content

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

2.520 -0.230 (-8.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.