5 DAY PERFORMANCE
-9.77%
1 MONTH PERFORMANCE
-24.22%
3 MONTH PERFORMANCE
-19.17%
6 MONTH PERFORMANCE
-26.24%
YEAR-TO-DATE PERFORMANCE
-12.22%
1 YEAR PERFORMANCE
-74.37%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.96 | $1.87 (-4.59%) | $2.16 | $1.87 | 257,081 | |
| 04/01/2025 | $2.01 | $1.96 (-2.49%) | $2.35 | $1.90 | 209,847 | $72.98 M |
| 03/31/2025 | $2.15 | $1.96 (-8.84%) | $2.22 | $1.96 | 275,746 | $72.98 M |
| 03/28/2025 | $2.29 | $2.15 (-6.11%) | $2.43 | $2.05 | 143,532 | $80.05 M |
| 03/27/2025 | $2.40 | $2.22 (-7.5%) | $2.57 | $2.12 | 582,149 | $82.66 M |
| 03/26/2025 | $2.24 | $2.05 (-8.48%) | $2.24 | $1.96 | 382,800 | $76.33 M |
| 03/25/2025 | $2.11 | $2.06 (-2.37%) | $2.49 | $2.04 | 2.03 M | $76.70 M |
| 03/24/2025 | $2.21 | $2.17 (-1.81%) | $2.30 | $2.15 | 38,100 | $80.80 M |
| 03/21/2025 | $2.10 | $2.19 (4.29%) | $2.31 | $2.10 | 14,130 | $81.54 M |
| 03/20/2025 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.06 | 29,807 | $84.89 M |
| 03/19/2025 | $2.26 | $2.38 (5.31%) | $2.42 | $2.26 | 14,900 | $88.62 M |
| 03/18/2025 | $2.32 | $2.34 (0.86%) | $2.38 | $2.27 | 24,800 | $87.13 M |
| 03/17/2025 | $2.24 | $2.29 (2.23%) | $2.38 | $2.24 | 4,335 | $85.26 M |
| 03/14/2025 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.20 | 45,508 | $83.78 M |
| 03/13/2025 | $2.41 | $2.33 (-3.32%) | $2.54 | $2.30 | 51,543 | $86.75 M |
| 03/12/2025 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.30 | 51,100 | $87.13 M |
| 03/11/2025 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.31 | 23,000 | $88.99 M |
| 03/10/2025 | $2.59 | $2.48 (-4.25%) | $2.65 | $2.40 | 37,349 | $92.34 M |
| 03/07/2025 | $2.38 | $2.54 (6.72%) | $2.65 | $2.38 | 45,929 | $94.57 M |
| 03/06/2025 | $2.46 | $2.47 (0.41%) | $2.57 | $2.41 | 49,000 | $91.97 M |
| 03/05/2025 | $2.46 | $2.46 (0%) | $2.64 | $2.46 | 18,100 | $91.59 M |
| 03/04/2025 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.46 | 10,200 | $92.34 M |
| 03/03/2025 | $2.58 | $2.57 (-0.39%) | $2.64 | $2.56 | 8,200 | $95.69 M |
| 02/28/2025 | $2.64 | $2.56 (-3.03%) | $2.65 | $2.55 | 7,823 | $95.32 M |
| 02/27/2025 | $2.59 | $2.61 (0.77%) | $2.78 | $2.58 | 2,218 | $97.18 M |
| 02/26/2025 | $2.52 | $2.59 (2.78%) | $2.66 | $2.52 | 24,300 | $96.43 M |
| 02/25/2025 | $2.49 | $2.50 (0.4%) | $2.58 | $2.45 | 23,500 | $93.08 M |
| 02/24/2025 | $2.48 | $2.50 (0.81%) | $2.61 | $2.45 | 26,500 | $93.08 M |
| 02/21/2025 | $2.63 | $2.58 (-1.9%) | $2.63 | $2.57 | 46,400 | $96.06 M |
| 02/20/2025 | $2.75 | $2.72 (-1.09%) | $2.79 | $2.69 | 37,029 | $101.27 M |
| 02/19/2025 | $2.75 | $2.77 (0.73%) | $2.83 | $2.75 | 8,500 | $103.14 M |
| 02/18/2025 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.73 | 57,748 | $103.51 M |
| 02/14/2025 | $2.66 | $2.86 (7.52%) | $2.90 | $2.66 | 90,300 | $106.49 M |
| 02/13/2025 | $2.75 | $2.63 (-4.36%) | $2.75 | $2.63 | 25,413 | $97.92 M |
| 02/12/2025 | $2.50 | $2.65 (6%) | $2.68 | $2.49 | 55,601 | $98.67 M |
| 02/11/2025 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.46 | 26,561 | $92.71 M |
| 02/10/2025 | $2.59 | $2.50 (-3.47%) | $2.69 | $2.50 | 38,548 | $93.08 M |
| 02/07/2025 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.46 | 32,133 | $93.08 M |
| 02/06/2025 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.46 | 59,519 | $92.34 M |
| 02/05/2025 | $2.49 | $2.55 (2.41%) | $2.57 | $2.45 | 25,177 | $94.95 M |
| 02/04/2025 | $2.29 | $2.44 (6.55%) | $2.45 | $2.29 | 75,024 | $90.85 M |
| 02/03/2025 | $2.36 | $2.47 (4.66%) | $2.55 | $2.28 | 72,100 | $91.97 M |
| 01/31/2025 | $2.25 | $2.44 (8.44%) | $2.50 | $2.25 | 30,043 | $90.85 M |
| 01/30/2025 | $2.30 | $2.30 (0%) | $2.37 | $2.25 | 61,657 | $85.64 M |
| 01/29/2025 | $2.35 | $2.28 (-2.98%) | $2.53 | $2.24 | 53,345 | $84.89 M |
| 01/28/2025 | $2.25 | $2.29 (1.78%) | $2.30 | $2.18 | 12,636 | $85.26 M |
| 01/27/2025 | $2.22 | $2.29 (3.15%) | $2.32 | $2.18 | 6,733 | $85.26 M |
| 01/24/2025 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.15 | 41,900 | $80.80 M |
| 01/23/2025 | $2.22 | $2.24 (0.9%) | $2.29 | $2.22 | 10,718 | $83.40 M |
| 01/22/2025 | $2.29 | $2.27 (-0.87%) | $2.39 | $2.26 | 15,548 | $84.52 M |
| 01/21/2025 | $2.19 | $2.26 (3.2%) | $2.29 | $2.19 | 16,618 | $84.15 M |
| 01/17/2025 | $2.17 | $2.17 (0%) | $2.20 | $2.13 | 46,338 | $80.80 M |
| 01/16/2025 | $2.06 | $2.20 (6.8%) | $2.20 | $2.06 | 48,100 | $81.91 M |
| 01/15/2025 | $2.12 | $2.06 (-2.83%) | $2.26 | $2.00 | 35,826 | $76.70 M |
| 01/14/2025 | $2.19 | $2.02 (-7.76%) | $2.19 | $2.00 | 44,442 | $75.21 M |
| 01/13/2025 | $2.11 | $2.07 (-1.9%) | $2.21 | $2.06 | 37,625 | $77.07 M |
| 01/10/2025 | $2.17 | $2.10 (-3.23%) | $2.23 | $2.08 | 76,911 | $78.19 M |
| 01/08/2025 | $2.50 | $2.20 (-12%) | $2.55 | $2.17 | 111,510 | $81.91 M |
| 01/07/2025 | $2.59 | $2.55 (-1.54%) | $2.62 | $2.51 | 15,500 | $94.95 M |
| 01/06/2025 | $2.46 | $2.54 (3.25%) | $2.60 | $2.46 | 49,600 | $94.57 M |
| 01/03/2025 | $2.36 | $2.49 (5.51%) | $2.50 | $2.36 | 23,100 | $92.71 M |
| 01/02/2025 | $2.17 | $2.40 (10.6%) | $2.42 | $2.17 | 73,700 | $89.36 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.
