Edap Tms S.a. (EDAP)
NASDAQ: EDAP
· Real-Time Price · USD
2.29
-0.03 (-1.29%)
At close: Oct 06, 2025, 1:00 PM
EDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.31 | 2.36 | 2.22 | 2.32 | 2.32 | -0.43% | 31,203 |
| Oct 2, 2025 | 2.33 | 2.36 | 2.28 | 2.33 | 2.33 | -0.85% | 29,643 |
| Oct 1, 2025 | 2.37 | 2.37 | 2.29 | 2.35 | 2.35 | 2.62% | 53,640 |
| Sep 30, 2025 | 2.39 | 2.39 | 2.23 | 2.29 | 2.29 | -4.18% | 14,417 |
| Sep 29, 2025 | 2.42 | 2.50 | 2.25 | 2.39 | 2.39 | -1.24% | 56,114 |
| Sep 26, 2025 | 2.48 | 2.52 | 2.39 | 2.42 | 2.42 | -3.97% | 29,100 |
| Sep 25, 2025 | 2.50 | 2.55 | 2.25 | 2.52 | 2.52 | 0.80% | 98,000 |
| Sep 24, 2025 | 2.48 | 2.55 | 2.45 | 2.50 | 2.50 | 3.31% | 21,314 |
| Sep 23, 2025 | 2.50 | 2.79 | 2.35 | 2.42 | 2.42 | -4.72% | 58,149 |
| Sep 22, 2025 | 2.63 | 2.63 | 2.52 | 2.54 | 2.54 | 1.60% | 70,200 |
| Sep 19, 2025 | 2.35 | 2.65 | 2.33 | 2.50 | 2.50 | 6.84% | 44,000 |
| Sep 18, 2025 | 2.30 | 2.44 | 2.30 | 2.34 | 2.34 | -2.50% | 39,100 |
| Sep 17, 2025 | 2.25 | 2.50 | 2.22 | 2.40 | 2.40 | 3.00% | 51,413 |
| Sep 16, 2025 | 2.40 | 2.50 | 2.30 | 2.33 | 2.33 | -3.32% | 41,300 |
| Sep 15, 2025 | 2.35 | 2.49 | 2.23 | 2.41 | 2.41 | -1.63% | 78,491 |
| Sep 12, 2025 | 2.66 | 2.66 | 2.43 | 2.45 | 2.45 | -6.13% | 52,447 |
| Sep 11, 2025 | 2.65 | 2.70 | 2.55 | 2.61 | 2.61 | -1.88% | 31,623 |
| Sep 10, 2025 | 2.80 | 2.81 | 2.61 | 2.66 | 2.66 | -5.00% | 43,720 |
| Sep 9, 2025 | 2.77 | 2.81 | 2.64 | 2.80 | 2.80 | 2.19% | 82,500 |
| Sep 8, 2025 | 2.57 | 2.85 | 2.53 | 2.74 | 2.74 | 8.73% | 129,543 |
Page 1 of 136