EDAP TMS S.A. (EDAP)
2.48
-0.07 (-2.75%)
At close: Mar 04, 2025, 3:54 PM
2.48
0.00%
After-hours: Mar 04, 2025, 03:54 PM EST
EDAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.58 | 2.64 | 2.56 | 2.57 | 0.01 | 0.39% | 8,156 |
| 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 |
| Jan 24, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | -0.07 | -3.13% | 41,900 |
| Jan 23, 2025 | 2.22 | 2.29 | 2.22 | 2.24 | -0.03 | -1.32% | 10,718 |
| Jan 22, 2025 | 2.29 | 2.39 | 2.26 | 2.27 | 0.01 | 0.44% | 15,548 |
| Jan 21, 2025 | 2.19 | 2.29 | 2.19 | 2.26 | 0.09 | 4.15% | 16,618 |
| Jan 17, 2025 | 2.17 | 2.20 | 2.13 | 2.17 | -0.03 | -1.36% | 46,338 |
| Jan 16, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 0.14 | 6.80% | 48,100 |
| Jan 15, 2025 | 2.12 | 2.26 | 2.00 | 2.06 | 0.04 | 1.98% | 35,826 |
| Jan 14, 2025 | 2.19 | 2.19 | 2.00 | 2.02 | -0.05 | -2.42% | 44,442 |
| Jan 13, 2025 | 2.11 | 2.21 | 2.06 | 2.07 | -0.03 | -1.43% | 37,625 |
| Jan 10, 2025 | 2.17 | 2.23 | 2.08 | 2.10 | -0.10 | -4.55% | 76,911 |
| Jan 8, 2025 | 2.50 | 2.55 | 2.17 | 2.20 | -0.35 | -13.73% | 111,510 |
| Jan 7, 2025 | 2.59 | 2.62 | 2.51 | 2.55 | 0.01 | 0.39% | 15,500 |
| Jan 6, 2025 | 2.46 | 2.60 | 2.46 | 2.54 | 0.05 | 2.01% | 49,600 |
| Jan 3, 2025 | 2.36 | 2.50 | 2.36 | 2.49 | 0.09 | 3.75% | 23,100 |
| Jan 2, 2025 | 2.17 | 2.42 | 2.17 | 2.40 | 0.19 | 8.60% | 73,700 |
| Dec 31, 2024 | 2.18 | 2.24 | 2.14 | 2.21 | 0.03 | 1.38% | 153,500 |
| Dec 30, 2024 | 2.14 | 2.26 | 2.14 | 2.18 | 0.01 | 0.46% | 198,945 |
| Dec 27, 2024 | 2.13 | 2.25 | 2.13 | 2.17 | 0.04 | 1.88% | 137,500 |
| Dec 26, 2024 | 2.31 | 2.36 | 2.12 | 2.13 | -0.06 | -2.74% | 112,433 |
| Dec 24, 2024 | 2.24 | 2.24 | 2.18 | 2.19 | -0.03 | -1.35% | 21,300 |
| Dec 23, 2024 | 2.18 | 2.28 | 2.17 | 2.22 | 0.03 | 1.37% | 104,000 |
| Dec 20, 2024 | 2.19 | 2.28 | 2.18 | 2.19 | -0.01 | -0.45% | 40,600 |
| Dec 19, 2024 | 2.17 | 2.28 | 2.17 | 2.20 | 0.04 | 1.85% | 30,354 |
| Dec 18, 2024 | 2.32 | 2.47 | 2.16 | 2.16 | -0.30 | -12.20% | 44,225 |
| Dec 17, 2024 | 2.22 | 2.47 | 2.22 | 2.46 | 0.23 | 10.31% | 203,168 |