-
5 DAY PERFORMANCE
+3.77% -
1 MONTH PERFORMANCE
-1.59% -
3 MONTH PERFORMANCE
-38.77% -
6 MONTH PERFORMANCE
-59.48% -
YEAR-TO-DATE PERFORMANCE
-53.03% -
1 YEAR PERFORMANCE
-50.70%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.41 | $2.47 (2.49%) | $2.57 | $2.41 | 32,182 | $91.97 M |
| 11/21/2024 | $2.47 | $2.49 (0.81%) | $2.62 | $2.45 | 53,225 | $92.71 M |
| 11/20/2024 | $2.43 | $2.45 (0.82%) | $2.67 | $2.39 | 56,600 | $91.22 M |
| 11/19/2024 | $2.35 | $2.39 (1.7%) | $2.62 | $2.35 | 79,801 | $88.99 M |
| 11/18/2024 | $2.47 | $2.36 (-4.45%) | $2.64 | $2.34 | 78,800 | $87.87 M |
| 11/15/2024 | $2.54 | $2.45 (-3.54%) | $2.57 | $2.41 | 47,000 | $91.22 M |
| 11/14/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.45 | 38,400 | $93.83 M |
| 11/13/2024 | $2.62 | $2.63 (0.38%) | $2.65 | $2.50 | 44,300 | $97.92 M |
| 11/12/2024 | $2.54 | $2.64 (3.94%) | $2.66 | $2.52 | 54,433 | $98.30 M |
| 11/11/2024 | $2.62 | $2.54 (-3.05%) | $2.72 | $2.47 | 39,438 | $94.57 M |
| 11/08/2024 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.42 | 100,300 | $95.62 M |
| 11/07/2024 | $2.75 | $2.73 (-0.73%) | $2.88 | $2.72 | 24,022 | $101.57 M |
| 11/06/2024 | $2.82 | $2.84 (0.71%) | $2.91 | $2.76 | 26,703 | $105.66 M |
| 11/05/2024 | $2.70 | $2.76 (2.22%) | $2.87 | $2.70 | 3.14 M | $102.69 M |
| 11/04/2024 | $2.80 | $2.69 (-3.93%) | $2.86 | $2.65 | 62,200 | $100.08 M |
| 11/01/2024 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.83 | 23,800 | $106.41 M |
| 10/31/2024 | $2.94 | $2.90 (-1.36%) | $3.04 | $2.80 | 64,800 | $107.90 M |
| 10/30/2024 | $2.99 | $2.99 (0%) | $3.03 | $2.97 | 35,742 | $111.24 M |
| 10/29/2024 | $2.93 | $3.00 (2.39%) | $3.00 | $2.85 | 24,600 | $111.62 M |
| 10/28/2024 | $2.76 | $2.90 (5.07%) | $3.08 | $2.71 | 90,200 | $107.90 M |
| 10/25/2024 | $2.49 | $2.73 (9.64%) | $2.76 | $2.49 | 28,300 | $101.57 M |
| 10/24/2024 | $2.38 | $2.52 (5.88%) | $2.57 | $2.38 | 25,842 | $93.76 M |
| 10/23/2024 | $2.60 | $2.41 (-7.31%) | $2.69 | $2.27 | 95,041 | $89.66 M |
| 10/22/2024 | $2.74 | $2.62 (-4.38%) | $2.80 | $2.59 | 125,713 | $97.48 M |
| 10/21/2024 | $2.66 | $2.76 (3.76%) | $2.80 | $2.61 | 55,100 | $102.69 M |
| 10/18/2024 | $2.60 | $2.71 (4.23%) | $2.73 | $2.60 | 43,637 | $100.83 M |
| 10/17/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.60 | 36,497 | $98.59 M |
| 10/16/2024 | $2.76 | $2.73 (-1.09%) | $2.76 | $2.69 | 43,041 | $101.57 M |
| 10/15/2024 | $2.66 | $2.75 (3.38%) | $2.82 | $2.65 | 42,529 | $102.31 M |
| 10/14/2024 | $2.66 | $2.70 (1.5%) | $2.70 | $2.58 | 42,343 | $100.45 M |
| 10/11/2024 | $2.58 | $2.62 (1.55%) | $2.67 | $2.56 | 66,700 | $97.48 M |
| 10/10/2024 | $2.58 | $2.62 (1.55%) | $2.74 | $2.57 | 22,410 | $97.48 M |
| 10/09/2024 | $2.64 | $2.62 (-0.76%) | $2.73 | $2.60 | 60,200 | $97.48 M |
| 10/08/2024 | $2.81 | $2.68 (-4.63%) | $2.82 | $2.61 | 22,016 | $99.71 M |
| 10/07/2024 | $2.70 | $2.69 (-0.37%) | $2.71 | $2.60 | 33,743 | $100.08 M |
| 10/04/2024 | $2.51 | $2.64 (5.18%) | $2.64 | $2.46 | 87,045 | $98.22 M |
| 10/03/2024 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.45 | 69,103 | $95.99 M |
| 10/02/2024 | $2.65 | $2.63 (-0.75%) | $2.74 | $2.59 | 23,200 | $97.85 M |
| 10/01/2024 | $2.57 | $2.71 (5.45%) | $2.72 | $2.52 | 64,038 | $100.83 M |
| 09/30/2024 | $2.99 | $2.55 (-14.72%) | $2.99 | $2.52 | 264,600 | $94.87 M |
| 09/27/2024 | $2.90 | $2.81 (-3.1%) | $2.90 | $2.71 | 77,532 | $104.55 M |
| 09/26/2024 | $2.97 | $2.87 (-3.37%) | $2.98 | $2.86 | 44,900 | $106.78 M |
| 09/25/2024 | $3.01 | $2.92 (-2.99%) | $3.14 | $2.84 | 64,900 | $108.64 M |
| 09/24/2024 | $3.00 | $2.99 (-0.33%) | $3.15 | $2.91 | 112,200 | $111.24 M |
| 09/23/2024 | $3.12 | $2.98 (-4.49%) | $3.12 | $2.97 | 40,500 | $110.87 M |
| 09/20/2024 | $3.00 | $3.05 (1.67%) | $3.08 | $2.97 | 20,138 | $113.48 M |
| 09/19/2024 | $3.10 | $3.05 (-1.61%) | $3.18 | $3.01 | 42,400 | $113.48 M |
| 09/18/2024 | $3.10 | $3.08 (-0.65%) | $3.15 | $3.02 | 21,312 | $114.59 M |
| 09/17/2024 | $3.13 | $3.15 (0.64%) | $3.24 | $3.13 | 19,300 | $117.20 M |
| 09/16/2024 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.12 | 30,400 | $120.55 M |
| 09/13/2024 | $3.19 | $3.24 (1.57%) | $3.29 | $3.18 | 31,300 | $120.55 M |
| 09/12/2024 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.16 | 15,624 | $119.43 M |
| 09/11/2024 | $3.13 | $3.23 (3.19%) | $3.23 | $3.13 | 15,400 | $120.17 M |
| 09/10/2024 | $3.11 | $3.22 (3.54%) | $3.23 | $2.93 | 25,935 | $119.80 M |
| 09/09/2024 | $3.06 | $3.08 (0.65%) | $3.29 | $2.78 | 72,400 | $114.59 M |
| 09/06/2024 | $3.15 | $3.10 (-1.59%) | $3.29 | $3.01 | 41,700 | $115.34 M |
| 09/05/2024 | $3.18 | $3.14 (-1.26%) | $3.33 | $3.03 | 55,713 | $116.82 M |
| 09/04/2024 | $3.45 | $3.21 (-6.96%) | $3.57 | $3.12 | 76,736 | $119.43 M |
| 09/03/2024 | $3.62 | $3.49 (-3.59%) | $3.77 | $3.39 | 101,300 | $129.85 M |
| 08/30/2024 | $3.24 | $3.62 (11.73%) | $3.62 | $3.24 | 67,905 | $134.68 M |
| 08/29/2024 | $3.14 | $3.26 (3.82%) | $3.26 | $3.03 | 86,601 | $121.29 M |
| 08/28/2024 | $3.00 | $2.99 (-0.33%) | $3.41 | $2.79 | 546,834 | $111.24 M |
| 08/27/2024 | $3.13 | $2.87 (-8.31%) | $3.22 | $2.71 | 353,600 | $106.78 M |
| 08/26/2024 | $4.01 | $3.12 (-22.19%) | $4.22 | $3.10 | 526,200 | $116.08 M |