Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Edap Tms Sa (EDAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.34 2.89 2.34 2.88 29,073
11th Dec 2025 (Thu) 2.30 2.34 2.30 2.35 9,150
10th Dec 2025 (Wed) 2.29 2.35 2.20 2.35 11,074
9th Dec 2025 (Tue) 2.21 2.24 2.20 2.32 11,249
8th Dec 2025 (Mon) 2.35 2.35 2.26 2.33 3,435
5th Dec 2025 (Fri) 2.325 2.40 2.325 2.40 7,093
4th Dec 2025 (Thu) 2.38 2.38 2.38 2.395 4,482
3rd Dec 2025 (Wed) 2.30 2.40 2.30 2.41 10,709
2nd Dec 2025 (Tue) 2.30 2.30 2.30 2.3002 221
1st Dec 2025 (Mon) 2.33 2.33 2.33 2.33 1,727
28th Nov 2025 (Fri) 2.40 2.40 2.39 2.40 5,024
27th Nov 2025 (Thu) 2.43 2.45 2.425 2.425 629
26th Nov 2025 (Wed) 2.43 2.45 2.425 2.425 627
25th Nov 2025 (Tue) 2.40 2.48 2.35 2.41 4,009
24th Nov 2025 (Mon) 2.42 2.42 2.2163 2.2163 154
21st Nov 2025 (Fri) 2.42 2.42 2.37 2.30 1,019
20th Nov 2025 (Thu) 2.30 2.30 2.30 2.23 2,239
19th Nov 2025 (Wed) 2.22 2.25 2.22 2.23 142
18th Nov 2025 (Tue) 2.13 2.145 2.12 2.145 410
17th Nov 2025 (Mon) 2.08 2.08 2.05 2.075 335
14th Nov 2025 (Fri) 2.03 2.10 2.03 2.10 163
13th Nov 2025 (Thu) 2.03 2.04 1.93 2.12 7,575
12th Nov 2025 (Wed) 1.99 2.03 1.99 2.015 371
11th Nov 2025 (Tue) 2.06 2.06 2.01 2.02 118
10th Nov 2025 (Mon) 2.00 2.05 1.82 2.03 16,552
7th Nov 2025 (Fri) 2.105 2.105 1.985 2.02 38
6th Nov 2025 (Thu) 2.00 2.04 1.95 1.99 425
5th Nov 2025 (Wed) 2.10 2.15 2.08 2.08 6,478
4th Nov 2025 (Tue) 2.15 2.15 2.00 2.00 0
3rd Nov 2025 (Mon) 2.15 2.15 1.95 2.00 7,815
31st Oct 2025 (Fri) 2.20 2.20 2.11 2.14 401
30th Oct 2025 (Thu) 2.26 2.27 2.10 2.17 1,538
29th Oct 2025 (Wed) 2.04 2.25 2.04 2.18 13,653
28th Oct 2025 (Tue) 2.34 2.34 1.75 1.81 11,617
27th Oct 2025 (Mon) 2.36 2.38 2.32 2.3379 2,031
24th Oct 2025 (Fri) 2.35 2.43 2.35 2.38 6,414
23rd Oct 2025 (Thu) 2.34 2.395 2.34 2.40 651
22nd Oct 2025 (Wed) 2.36 2.36 2.27 2.32 1,015
21st Oct 2025 (Tue) 2.42 2.43 2.39 2.37 2,465
20th Oct 2025 (Mon) 2.17 2.40 2.12 2.37 1,473
17th Oct 2025 (Fri) 2.25 2.25 2.25 2.24 192
16th Oct 2025 (Thu) 2.46 2.49 2.39 2.42 5,993
15th Oct 2025 (Wed) 2.16 2.71 2.16 2.58 52,648
14th Oct 2025 (Tue) 2.12 2.15 2.12 2.14 2,052
13th Oct 2025 (Mon) 2.08 2.12 2.08 2.09 712
FTSE 100 Latest
Value9,649.03
Change-54.13