Edap Tms S.a. (EDAP)
NASDAQ: EDAP
· Real-Time Price · USD
2.52
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
2.53
0.40%
After-hours: Sep 05, 2025, 04:04 PM EDT
EDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.46 | 2.70 | 2.42 | 2.52 | 2.52 | 0.00% | 134,627 |
| Sep 4, 2025 | 2.70 | 2.70 | 2.33 | 2.52 | 2.52 | -8.36% | 254,659 |
| Sep 3, 2025 | 2.88 | 3.05 | 2.58 | 2.75 | 2.75 | -0.36% | 361,586 |
| Sep 2, 2025 | 2.24 | 2.85 | 2.23 | 2.76 | 2.76 | 22.12% | 416,210 |
| Aug 29, 2025 | 1.89 | 2.29 | 1.89 | 2.26 | 2.26 | 24.18% | 335,222 |
| Aug 28, 2025 | 1.60 | 1.90 | 1.60 | 1.82 | 1.82 | 15.19% | 788,900 |
| Aug 27, 2025 | 1.50 | 1.68 | 1.50 | 1.58 | 1.58 | 3.95% | 210,842 |
| Aug 26, 2025 | 1.37 | 1.58 | 1.37 | 1.52 | 1.52 | 10.95% | 130,614 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.30 | 1.37 | 1.37 | 1.48% | 94,400 |
| Aug 22, 2025 | 1.31 | 1.48 | 1.31 | 1.35 | 1.35 | 0.00% | 46,300 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 49,201 |
| Aug 20, 2025 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 115,813 |
| Aug 19, 2025 | 1.50 | 1.57 | 1.46 | 1.48 | 1.48 | 0.00% | 75,038 |
| Aug 18, 2025 | 1.35 | 1.50 | 1.35 | 1.48 | 1.48 | 8.82% | 122,800 |
| Aug 15, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 82,500 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 29,625 |
| Aug 13, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 82,676 |
| Aug 12, 2025 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | 7.94% | 78,629 |
| Aug 11, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 68,455 |
| Aug 8, 2025 | 1.29 | 1.32 | 1.21 | 1.25 | 1.25 | -3.10% | 88,729 |