Edap Tms S.a. (EDAP)
NASDAQ: EDAP
· Real-Time Price · USD
1.37
0.02 (1.48%)
At close: Aug 15, 2025, 2:07 PM
EDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.27 | 1.43 | 1.25 | 1.29 | 1.29 | 3.20% | 97,100 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 47,700 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | 0.00% | 40,916 |
| Aug 4, 2025 | 1.30 | 1.37 | 1.25 | 1.27 | 1.27 | -2.31% | 90,621 |
| Aug 1, 2025 | 1.38 | 1.40 | 1.29 | 1.30 | 1.30 | -7.14% | 97,000 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 13,500 |
| Jul 30, 2025 | 1.42 | 1.57 | 1.42 | 1.42 | 1.42 | -2.74% | 21,740 |
| Jul 29, 2025 | 1.50 | 1.57 | 1.46 | 1.46 | 1.46 | -4.58% | 16,513 |
| Jul 28, 2025 | 1.40 | 1.56 | 1.40 | 1.53 | 1.53 | 9.29% | 129,000 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 19,943 |
| Jul 24, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 101,900 |
| Jul 23, 2025 | 1.55 | 1.57 | 1.47 | 1.47 | 1.47 | -2.65% | 78,400 |
| Jul 22, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | 0.00% | 61,500 |
| Jul 21, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 60,332 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 31,600 |