5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+27.66%
3 MONTH PERFORMANCE
+96.26%
6 MONTH PERFORMANCE
+200.00%
YEAR-TO-DATE PERFORMANCE
+27.66%
1 YEAR PERFORMANCE
+72.13%
Edap Tms S.a. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.26 | $4.20 (-1.41%) | $4.43 | $4.16 | 85.90 K | $157.24 M |
| 01/29/2026 | $4.10 | $4.26 (3.9%) | $4.35 | $4.10 | 65.10 K | $159.49 M |
| 01/28/2026 | $4.14 | $4.08 (-1.45%) | $4.21 | $4.05 | 61.50 K | $152.75 M |
| 01/27/2026 | $4.05 | $4.14 (2.22%) | $4.28 | $3.91 | 57.60 K | $155.00 M |
| 01/26/2026 | $3.86 | $4.09 (5.96%) | $4.17 | $3.61 | 122.40 K | $153.12 M |
| 01/23/2026 | $3.60 | $3.75 (4.17%) | $3.86 | $3.60 | 101.43 K | $140.40 M |
| 01/22/2026 | $3.68 | $3.57 (-2.99%) | $3.81 | $3.44 | 59.30 K | $133.66 M |
| 01/21/2026 | $3.67 | $3.68 (0.27%) | $3.92 | $3.50 | 42.91 K | $137.78 M |
| 01/20/2026 | $3.93 | $3.69 (-6.11%) | $3.93 | $3.37 | 182.40 K | $138.15 M |
| 01/16/2026 | $4.01 | $4.06 (1.25%) | $4.08 | $3.80 | 55.91 K | $152.00 M |
| 01/15/2026 | $4.10 | $4.09 (-0.24%) | $4.14 | $3.90 | 76.10 K | $153.12 M |
| 01/14/2026 | $4.19 | $4.09 (-2.39%) | $4.19 | $3.92 | 48.10 K | $153.12 M |
| 01/13/2026 | $4.20 | $4.09 (-2.62%) | $4.24 | $3.83 | 118.10 K | $153.12 M |
| 01/12/2026 | $4.10 | $4.10 (0%) | $4.20 | $3.81 | 124.30 K | $153.50 M |
| 01/09/2026 | $3.79 | $3.68 (-2.9%) | $3.80 | $3.61 | 46.95 K | $137.78 M |
| 01/08/2026 | $3.87 | $3.79 (-2.07%) | $4.00 | $3.65 | 55.30 K | $141.89 M |
| 01/07/2026 | $3.80 | $3.80 (0%) | $4.00 | $3.53 | 112.42 K | $142.27 M |
| 01/06/2026 | $3.55 | $3.77 (6.2%) | $3.92 | $3.54 | 99.80 K | $141.14 M |
| 01/05/2026 | $3.40 | $3.55 (4.41%) | $3.58 | $3.26 | 100.41 K | $132.91 M |
| 01/02/2026 | $3.39 | $3.40 (0.29%) | $3.44 | $3.22 | 57.30 K | $127.29 M |
| 12/31/2025 | $3.20 | $3.29 (2.81%) | $3.41 | $3.15 | 20.32 K | $123.17 M |
| 12/30/2025 | $3.20 | $3.21 (0.31%) | $3.36 | $3.20 | 17.11 K | $120.18 M |
| 12/29/2025 | $3.29 | $3.23 (-1.82%) | $3.40 | $3.00 | 23.90 K | $120.93 M |
| 12/26/2025 | $2.97 | $3.40 (14.48%) | $3.45 | $2.97 | 109.80 K | $127.13 M |
| 12/24/2025 | $2.92 | $2.97 (1.71%) | $3.04 | $2.82 | 13.44 K | $111.05 M |
| 12/23/2025 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.74 | 25.44 K | $106.19 M |
| 12/22/2025 | $3.00 | $2.85 (-5%) | $3.00 | $2.70 | 48.20 K | $106.57 M |
| 12/19/2025 | $2.85 | $2.94 (3.16%) | $2.98 | $2.76 | 65.64 K | $109.93 M |
| 12/18/2025 | $2.65 | $2.78 (4.91%) | $2.98 | $2.65 | 39.60 K | $103.95 M |
| 12/17/2025 | $3.15 | $2.65 (-15.87%) | $3.15 | $2.58 | 96.75 K | $99.09 M |
| 12/16/2025 | $3.36 | $3.15 (-6.25%) | $3.44 | $3.02 | 128.30 K | $117.79 M |
| 12/15/2025 | $2.93 | $3.31 (12.97%) | $3.32 | $2.82 | 263.10 K | $123.77 M |
| 12/12/2025 | $2.27 | $2.88 (26.87%) | $2.91 | $2.22 | 156.22 K | $107.69 M |
| 12/11/2025 | $2.30 | $2.35 (2.17%) | $2.35 | $2.27 | 50.03 K | $87.87 M |
| 12/10/2025 | $2.26 | $2.35 (3.98%) | $2.36 | $2.13 | 135.03 K | $87.87 M |
| 12/09/2025 | $2.27 | $2.32 (2.2%) | $2.32 | $2.11 | 49.20 K | $86.75 M |
| 12/08/2025 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.23 | 49.50 K | $87.12 M |
| 12/05/2025 | $2.29 | $2.40 (4.8%) | $2.42 | $2.26 | 37.65 K | $89.74 M |
| 12/04/2025 | $2.35 | $2.40 (2.13%) | $2.42 | $2.35 | 9.70 K | $89.74 M |
| 12/03/2025 | $2.30 | $2.41 (4.78%) | $2.41 | $2.25 | 24.20 K | $90.11 M |
| 12/02/2025 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.24 | 11.80 K | $86.00 M |
| 12/01/2025 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.32 | 10.33 K | $87.12 M |
| 11/28/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.30 | 19.44 K | $89.74 M |
| 11/26/2025 | $2.36 | $2.42 (2.54%) | $2.45 | $2.36 | 16.73 K | $90.49 M |
| 11/25/2025 | $2.26 | $2.41 (6.64%) | $2.48 | $2.26 | 88.32 K | $90.11 M |
| 11/24/2025 | $2.34 | $2.22 (-5.13%) | $2.34 | $2.21 | 12.71 K | $83.01 M |
| 11/21/2025 | $2.44 | $2.30 (-5.74%) | $2.44 | $2.28 | 27.60 K | $86.00 M |
| 11/20/2025 | $2.30 | $2.36 (2.61%) | $2.53 | $2.23 | 140.70 K | $88.25 M |
| 11/19/2025 | $2.20 | $2.23 (1.36%) | $2.27 | $2.12 | 42.72 K | $83.38 M |
| 11/18/2025 | $2.14 | $2.15 (0.47%) | $2.19 | $1.95 | 31.35 K | $80.39 M |
| 11/17/2025 | $2.08 | $2.08 (0%) | $2.14 | $2.03 | 24.65 K | $77.78 M |
| 11/14/2025 | $2.12 | $2.10 (-0.94%) | $2.16 | $2.05 | 21.70 K | $78.52 M |
| 11/13/2025 | $2.02 | $2.12 (4.95%) | $2.14 | $1.92 | 57.61 K | $79.27 M |
| 11/12/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.99 | 48.55 K | $75.53 M |
| 11/11/2025 | $2.09 | $2.02 (-3.35%) | $2.17 | $2.00 | 35.92 K | $75.53 M |
| 11/10/2025 | $2.00 | $2.03 (1.5%) | $2.11 | $1.82 | 105.70 K | $75.91 M |
| 11/07/2025 | $2.06 | $2.02 (-1.94%) | $2.14 | $1.97 | 34.00 K | $75.53 M |
| 11/06/2025 | $2.24 | $1.99 (-11.16%) | $2.24 | $1.95 | 65.94 K | $74.41 M |
| 11/05/2025 | $2.08 | $2.08 (0%) | $2.16 | $2.08 | 43.11 K | $77.78 M |
| 11/04/2025 | $2.02 | $2.03 (0.5%) | $2.09 | $2.02 | 24.04 K | $75.91 M |
| 11/03/2025 | $2.13 | $2.00 (-6.1%) | $2.15 | $1.91 | 81.50 K | $74.78 M |
| 10/31/2025 | $2.20 | $2.14 (-2.73%) | $2.22 | $2.11 | 24.24 K | $80.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
