EDAP TMS S.A. (EDAP)
1.60
0.15 (10.34%)
At close: Apr 08, 2025, 11:09 AM
EDAP TMS S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1.60 | 1.76 | 1.40 | 1.45 | -0.16 | -9.94% | 168,443 |
| Apr 4, 2025 | 1.89 | 1.89 | 1.51 | 1.61 | -0.30 | -15.71% | 746,408 |
| Apr 3, 2025 | 1.82 | 2.04 | 1.71 | 1.91 | 0.04 | 2.14% | 168,927 |
| Apr 2, 2025 | 1.96 | 2.16 | 1.85 | 1.87 | -0.09 | -4.59% | 266,948 |
| Apr 1, 2025 | 2.01 | 2.35 | 1.90 | 1.96 | 0.00 | 0.00% | 209,847 |
| Mar 31, 2025 | 2.15 | 2.22 | 1.96 | 1.96 | -0.19 | -8.84% | 275,746 |
| Mar 28, 2025 | 2.29 | 2.43 | 2.05 | 2.15 | -0.07 | -3.15% | 143,532 |
| Mar 27, 2025 | 2.40 | 2.57 | 2.12 | 2.22 | 0.17 | 8.29% | 582,149 |
| Mar 26, 2025 | 2.24 | 2.24 | 1.96 | 2.05 | -0.01 | -0.49% | 382,800 |
| Mar 25, 2025 | 2.11 | 2.49 | 2.04 | 2.06 | -0.11 | -5.07% | 2,032,220 |
| Mar 24, 2025 | 2.21 | 2.30 | 2.15 | 2.17 | -0.02 | -0.91% | 38,100 |
| Mar 21, 2025 | 2.10 | 2.31 | 2.10 | 2.19 | -0.09 | -3.95% | 14,130 |
| Mar 20, 2025 | 2.36 | 2.36 | 2.06 | 2.28 | -0.10 | -4.20% | 29,807 |
| Mar 19, 2025 | 2.26 | 2.42 | 2.26 | 2.38 | 0.04 | 1.71% | 14,900 |
| Mar 18, 2025 | 2.32 | 2.38 | 2.27 | 2.34 | 0.05 | 2.18% | 24,800 |
| Mar 17, 2025 | 2.24 | 2.38 | 2.24 | 2.29 | 0.04 | 1.78% | 4,335 |
| Mar 14, 2025 | 2.34 | 2.35 | 2.20 | 2.25 | -0.08 | -3.43% | 45,508 |
| Mar 13, 2025 | 2.41 | 2.54 | 2.30 | 2.33 | -0.01 | -0.43% | 51,543 |
| Mar 12, 2025 | 2.41 | 2.43 | 2.30 | 2.34 | -0.05 | -2.09% | 51,100 |
| Mar 11, 2025 | 2.48 | 2.48 | 2.31 | 2.39 | -0.09 | -3.63% | 23,000 |
| Mar 10, 2025 | 2.59 | 2.65 | 2.40 | 2.48 | -0.06 | -2.36% | 37,349 |
| Mar 7, 2025 | 2.38 | 2.65 | 2.38 | 2.54 | 0.07 | 2.83% | 45,929 |
| Mar 6, 2025 | 2.46 | 2.57 | 2.41 | 2.47 | 0.01 | 0.41% | 49,000 |
| Mar 5, 2025 | 2.46 | 2.64 | 2.46 | 2.46 | -0.02 | -0.81% | 18,100 |
| Mar 4, 2025 | 2.62 | 2.62 | 2.46 | 2.48 | -0.09 | -3.50% | 10,200 |
| Mar 3, 2025 | 2.58 | 2.64 | 2.56 | 2.57 | 0.01 | 0.39% | 8,200 |
| Feb 28, 2025 | 2.64 | 2.65 | 2.55 | 2.56 | -0.05 | -1.92% | 7,823 |
| Feb 27, 2025 | 2.59 | 2.78 | 2.58 | 2.61 | 0.02 | 0.77% | 2,218 |
| Feb 26, 2025 | 2.52 | 2.66 | 2.52 | 2.59 | 0.09 | 3.60% | 24,300 |
| Feb 25, 2025 | 2.49 | 2.58 | 2.45 | 2.50 | 0.00 | 0.00% | 23,500 |
| Feb 24, 2025 | 2.48 | 2.61 | 2.45 | 2.50 | -0.08 | -3.10% | 26,500 |
| Feb 21, 2025 | 2.63 | 2.63 | 2.57 | 2.58 | -0.14 | -5.15% | 46,400 |
| Feb 20, 2025 | 2.75 | 2.79 | 2.69 | 2.72 | -0.05 | -1.81% | 37,029 |
| Feb 19, 2025 | 2.75 | 2.83 | 2.75 | 2.77 | -0.01 | -0.36% | 8,500 |
| Feb 18, 2025 | 2.90 | 2.90 | 2.73 | 2.78 | -0.08 | -2.80% | 57,748 |
| Feb 14, 2025 | 2.66 | 2.90 | 2.66 | 2.86 | 0.23 | 8.75% | 90,300 |
| Feb 13, 2025 | 2.75 | 2.75 | 2.63 | 2.63 | -0.02 | -0.75% | 25,413 |
| Feb 12, 2025 | 2.50 | 2.68 | 2.49 | 2.65 | 0.16 | 6.43% | 55,601 |
| Feb 11, 2025 | 2.50 | 2.50 | 2.46 | 2.49 | -0.01 | -0.40% | 26,561 |
| Feb 10, 2025 | 2.59 | 2.69 | 2.50 | 2.50 | 0.00 | 0.00% | 38,548 |
| Feb 7, 2025 | 2.54 | 2.54 | 2.46 | 2.50 | 0.02 | 0.81% | 32,133 |
| Feb 6, 2025 | 2.54 | 2.54 | 2.46 | 2.48 | -0.07 | -2.75% | 59,519 |
| Feb 5, 2025 | 2.49 | 2.57 | 2.45 | 2.55 | 0.11 | 4.51% | 25,177 |
| Feb 4, 2025 | 2.29 | 2.45 | 2.29 | 2.44 | -0.03 | -1.21% | 75,024 |
| Feb 3, 2025 | 2.36 | 2.55 | 2.28 | 2.47 | 0.03 | 1.23% | 72,100 |
| Jan 31, 2025 | 2.25 | 2.50 | 2.25 | 2.44 | 0.14 | 6.09% | 30,043 |
| Jan 30, 2025 | 2.30 | 2.37 | 2.25 | 2.30 | 0.02 | 0.88% | 61,657 |
| Jan 29, 2025 | 2.35 | 2.53 | 2.24 | 2.28 | -0.01 | -0.44% | 53,345 |
| Jan 28, 2025 | 2.25 | 2.30 | 2.18 | 2.29 | 0.00 | 0.00% | 12,636 |
| Jan 27, 2025 | 2.22 | 2.32 | 2.18 | 2.29 | 0.12 | 5.53% | 6,733 |