5 DAY PERFORMANCE
-21.17%
1 MONTH PERFORMANCE
+33.59%
3 MONTH PERFORMANCE
-38.81%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-74.60%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $2.10 | $1.76 (-16.19%) | $2.10 | $1.68 | 223.86 K | $65.53 M |
| 05/14/2025 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.15 | 13.21 K | $80.42 M |
| 05/13/2025 | $2.15 | $2.19 (1.86%) | $2.19 | $2.10 | 27.60 K | $81.54 M |
| 05/12/2025 | $2.25 | $2.15 (-4.44%) | $2.27 | $2.07 | 88.83 K | $80.05 M |
| 05/09/2025 | $2.20 | $2.22 (0.91%) | $2.24 | $2.15 | 18.40 K | $82.66 M |
| 05/08/2025 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.19 | 39.60 K | $82.29 M |
| 05/07/2025 | $2.15 | $2.30 (6.98%) | $2.35 | $2.13 | 91.21 K | $85.64 M |
| 05/06/2025 | $2.09 | $2.15 (2.87%) | $2.19 | $2.02 | 42.84 K | $80.05 M |
| 05/05/2025 | $2.12 | $2.15 (1.42%) | $2.21 | $2.02 | 11.02 K | $80.05 M |
| 05/02/2025 | $2.15 | $2.22 (3.26%) | $2.25 | $2.13 | 59.40 K | $82.66 M |
| 05/01/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.05 | 28.20 K | $80.05 M |
| 04/30/2025 | $2.02 | $2.12 (4.95%) | $2.18 | $2.02 | 19.74 K | $78.93 M |
| 04/29/2025 | $2.25 | $2.11 (-6.22%) | $2.25 | $2.08 | 52.61 K | $78.56 M |
| 04/28/2025 | $2.15 | $2.18 (1.4%) | $2.25 | $2.10 | 62.65 K | $81.17 M |
| 04/25/2025 | $2.00 | $2.14 (7%) | $2.26 | $2.00 | 312.04 K | $79.68 M |
| 04/24/2025 | $1.63 | $1.97 (20.86%) | $1.97 | $1.61 | 125.31 K | $73.35 M |
| 04/23/2025 | $1.45 | $1.63 (12.41%) | $1.70 | $1.45 | 81.13 K | $60.69 M |
| 04/22/2025 | $1.39 | $1.47 (5.76%) | $1.51 | $1.36 | 20.00 K | $54.73 M |
| 04/21/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.40 | 50.10 K | $53.62 M |
| 04/17/2025 | $1.30 | $1.38 (6.15%) | $1.39 | $1.30 | 39.43 K | $51.38 M |
| 04/16/2025 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 146.94 K | $48.78 M |
| 04/15/2025 | $1.37 | $1.36 (-0.73%) | $1.49 | $1.32 | 88.15 K | $50.64 M |
| 04/14/2025 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.26 | 180.90 K | $51.38 M |
| 04/11/2025 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.35 | 57.71 K | $52.87 M |
| 04/10/2025 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.34 | 44.90 K | $53.99 M |
| 04/09/2025 | $1.47 | $1.52 (3.4%) | $1.60 | $1.36 | 87.10 K | $56.59 M |
| 04/08/2025 | $1.45 | $1.46 (0.69%) | $1.75 | $1.40 | 29.90 K | $54.36 M |
| 04/07/2025 | $1.60 | $1.45 (-9.38%) | $1.76 | $1.40 | 168.44 K | $53.99 M |
| 04/04/2025 | $1.89 | $1.61 (-14.81%) | $1.89 | $1.51 | 746.41 K | $59.95 M |
| 04/03/2025 | $1.82 | $1.91 (4.95%) | $2.04 | $1.71 | 168.93 K | $71.12 M |
| 04/02/2025 | $1.96 | $1.87 (-4.59%) | $2.16 | $1.85 | 266.95 K | $69.63 M |
| 04/01/2025 | $2.01 | $1.96 (-2.49%) | $2.35 | $1.90 | 209.85 K | $72.98 M |
| 03/31/2025 | $2.15 | $1.96 (-8.84%) | $2.22 | $1.96 | 275.75 K | $72.98 M |
| 03/28/2025 | $2.29 | $2.15 (-6.11%) | $2.43 | $2.05 | 143.53 K | $80.05 M |
| 03/27/2025 | $2.40 | $2.22 (-7.5%) | $2.57 | $2.12 | 582.15 K | $82.66 M |
| 03/26/2025 | $2.24 | $2.05 (-8.48%) | $2.24 | $1.96 | 382.80 K | $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 | 38.10 K | $80.80 M |
| 03/21/2025 | $2.10 | $2.19 (4.29%) | $2.31 | $2.10 | 14.13 K | $81.54 M |
| 03/20/2025 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.06 | 29.81 K | $84.89 M |
| 03/19/2025 | $2.26 | $2.38 (5.31%) | $2.42 | $2.26 | 14.90 K | $88.62 M |
| 03/18/2025 | $2.32 | $2.34 (0.86%) | $2.38 | $2.27 | 24.80 K | $87.13 M |
| 03/17/2025 | $2.24 | $2.29 (2.23%) | $2.38 | $2.24 | 4.34 K | $85.26 M |
| 03/14/2025 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.20 | 45.51 K | $83.78 M |
| 03/13/2025 | $2.41 | $2.33 (-3.32%) | $2.54 | $2.30 | 51.54 K | $86.75 M |
| 03/12/2025 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.30 | 51.10 K | $87.13 M |
| 03/11/2025 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.31 | 23.00 K | $88.99 M |
| 03/10/2025 | $2.59 | $2.48 (-4.25%) | $2.65 | $2.40 | 37.35 K | $92.34 M |
| 03/07/2025 | $2.38 | $2.54 (6.72%) | $2.65 | $2.38 | 45.93 K | $94.57 M |
| 03/06/2025 | $2.46 | $2.47 (0.41%) | $2.57 | $2.41 | 49.00 K | $91.97 M |
| 03/05/2025 | $2.46 | $2.46 (0%) | $2.64 | $2.46 | 18.10 K | $91.59 M |
| 03/04/2025 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.46 | 10.20 K | $92.34 M |
| 03/03/2025 | $2.58 | $2.57 (-0.39%) | $2.64 | $2.56 | 8.20 K | $95.69 M |
| 02/28/2025 | $2.64 | $2.56 (-3.03%) | $2.65 | $2.55 | 7.82 K | $95.32 M |
| 02/27/2025 | $2.59 | $2.61 (0.77%) | $2.78 | $2.58 | 2.22 K | $97.18 M |
| 02/26/2025 | $2.52 | $2.59 (2.78%) | $2.66 | $2.52 | 24.30 K | $96.43 M |
| 02/25/2025 | $2.49 | $2.50 (0.4%) | $2.58 | $2.45 | 23.50 K | $93.08 M |
| 02/24/2025 | $2.48 | $2.50 (0.81%) | $2.61 | $2.45 | 26.50 K | $93.08 M |
| 02/21/2025 | $2.63 | $2.58 (-1.9%) | $2.63 | $2.57 | 46.40 K | $96.06 M |
| 02/20/2025 | $2.75 | $2.72 (-1.09%) | $2.79 | $2.69 | 37.03 K | $101.27 M |
| 02/19/2025 | $2.75 | $2.77 (0.73%) | $2.83 | $2.75 | 8.50 K | $103.14 M |
| 02/18/2025 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.73 | 57.75 K | $103.51 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.
