EDAP TMS S.A.

2.27
0.00 (0.00%)
Jan 23, 2025, 1:45 PM - Market open

EDAP Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 16, 2024 2.21 2.30 2.20 2.23 0.03 1.36% 128,900
Dec 13, 2024 2.15 2.24 2.15 2.20 0.00 0.00% 36,300
Dec 12, 2024 2.15 2.26 2.15 2.20 -0.02 -0.90% 57,003
Dec 11, 2024 2.24 2.29 2.17 2.22 -0.07 -3.06% 3,184,100
Dec 10, 2024 2.30 2.33 2.21 2.29 0.02 0.88% 49,600
Dec 9, 2024 2.18 2.43 2.18 2.27 0.08 3.65% 62,725
Dec 6, 2024 2.27 2.33 2.14 2.19 -0.13 -5.60% 127,600
Dec 5, 2024 2.30 2.34 2.27 2.32 0.00 0.00% 69,021
Dec 4, 2024 2.50 2.67 2.30 2.32 -0.15 -6.07% 81,800
Dec 3, 2024 2.46 2.48 2.36 2.47 0.00 0.00% 55,105
Dec 2, 2024 2.47 2.50 2.35 2.47 0.03 1.23% 45,600
Nov 29, 2024 2.29 2.44 2.29 2.44 0.03 1.24% 61,235
Nov 27, 2024 2.37 2.41 2.32 2.41 0.04 1.69% 47,696
Nov 26, 2024 2.52 2.60 2.32 2.37 -0.10 -4.05% 125,412
Nov 25, 2024 2.49 2.60 2.46 2.47 0.00 0.00% 74,400
Nov 22, 2024 2.41 2.57 2.41 2.47 -0.02 -0.80% 32,300
Nov 21, 2024 2.47 2.62 2.45 2.49 0.04 1.63% 53,225
Nov 20, 2024 2.43 2.67 2.39 2.45 0.06 2.51% 56,600
Nov 19, 2024 2.35 2.62 2.35 2.39 0.03 1.27% 79,801
Nov 18, 2024 2.47 2.64 2.34 2.36 -0.09 -3.67% 78,800
Nov 15, 2024 2.54 2.57 2.41 2.45 -0.07 -2.78% 47,000
Nov 14, 2024 2.60 2.60 2.45 2.52 -0.11 -4.18% 38,400
Nov 13, 2024 2.62 2.65 2.50 2.63 -0.01 -0.38% 44,300
Nov 12, 2024 2.54 2.66 2.52 2.64 0.10 3.94% 54,433
Nov 11, 2024 2.62 2.72 2.47 2.54 -0.03 -1.17% 39,438
Nov 8, 2024 2.65 2.65 2.42 2.57 -0.16 -5.86% 100,300
Nov 7, 2024 2.75 2.88 2.72 2.73 -0.11 -3.87% 24,022