5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-20.13%
3 MONTH PERFORMANCE
-44.59%
6 MONTH PERFORMANCE
-50.80%
YEAR-TO-DATE PERFORMANCE
-44.34%
1 YEAR PERFORMANCE
-72.05%
Edap Tms S.a. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.21 | 88.73 K | $46.74 M |
| 08/07/2025 | $1.27 | $1.29 (1.57%) | $1.43 | $1.25 | 97.10 K | $48.24 M |
| 08/06/2025 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.21 | 47.70 K | $46.74 M |
| 08/05/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.22 | 40.92 K | $47.49 M |
| 08/04/2025 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.25 | 90.62 K | $47.49 M |
| 08/01/2025 | $1.38 | $1.30 (-5.8%) | $1.40 | $1.29 | 97.00 K | $48.61 M |
| 07/31/2025 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.40 | 13.50 K | $52.35 M |
| 07/30/2025 | $1.42 | $1.42 (0%) | $1.57 | $1.42 | 21.74 K | $53.10 M |
| 07/29/2025 | $1.50 | $1.46 (-2.67%) | $1.57 | $1.46 | 16.51 K | $54.59 M |
| 07/28/2025 | $1.40 | $1.53 (9.29%) | $1.56 | $1.40 | 129.00 K | $57.21 M |
| 07/25/2025 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.40 | 19.94 K | $52.35 M |
| 07/24/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.41 | 101.90 K | $53.47 M |
| 07/23/2025 | $1.55 | $1.47 (-5.16%) | $1.57 | $1.47 | 78.40 K | $54.97 M |
| 07/22/2025 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.48 | 61.50 K | $56.46 M |
| 07/21/2025 | $1.51 | $1.51 (0%) | $1.54 | $1.50 | 60.33 K | $56.46 M |
| 07/18/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 31.60 K | $56.84 M |
| 07/17/2025 | $1.46 | $1.56 (6.85%) | $1.59 | $1.46 | 32.23 K | $58.33 M |
| 07/16/2025 | $1.46 | $1.47 (0.68%) | $1.55 | $1.46 | 101.92 K | $54.97 M |
| 07/15/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.46 | 68.04 K | $54.97 M |
| 07/14/2025 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.46 | 39.65 K | $56.46 M |
| 07/11/2025 | $1.50 | $1.53 (2%) | $1.59 | $1.50 | 42.24 K | $57.21 M |
| 07/10/2025 | $1.55 | $1.59 (2.58%) | $1.63 | $1.51 | 54.80 K | $59.45 M |
| 07/09/2025 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.52 | 33.35 K | $57.58 M |
| 07/08/2025 | $1.59 | $1.53 (-3.77%) | $1.63 | $1.52 | 62.83 K | $57.21 M |
| 07/07/2025 | $1.55 | $1.57 (1.29%) | $1.60 | $1.55 | 14.14 K | $58.71 M |
| 07/03/2025 | $1.58 | $1.59 (0.63%) | $1.60 | $1.51 | 22.75 K | $59.45 M |
| 07/02/2025 | $1.64 | $1.57 (-4.27%) | $1.67 | $1.56 | 36.90 K | $58.71 M |
| 07/01/2025 | $1.66 | $1.67 (0.6%) | $1.74 | $1.59 | 94.83 K | $62.44 M |
| 06/30/2025 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.61 | 80.50 K | $61.70 M |
| 06/27/2025 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.60 | 61.30 K | $62.44 M |
| 06/26/2025 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.61 | 98.60 K | $64.31 M |
| 06/25/2025 | $1.70 | $1.77 (4.12%) | $1.80 | $1.70 | 5.50 K | $66.18 M |
| 06/24/2025 | $1.67 | $1.74 (4.19%) | $1.76 | $1.67 | 8.22 K | $65.06 M |
| 06/23/2025 | $1.72 | $1.72 (0%) | $1.74 | $1.62 | 29.00 K | $64.31 M |
| 06/20/2025 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.69 | 1.76 K | $63.57 M |
| 06/18/2025 | $1.69 | $1.70 (0.59%) | $1.74 | $1.69 | 15.35 K | $63.57 M |
| 06/17/2025 | $1.69 | $1.71 (1.18%) | $1.75 | $1.63 | 24.50 K | $63.94 M |
| 06/16/2025 | $1.68 | $1.74 (3.57%) | $1.76 | $1.68 | 16.18 K | $65.06 M |
| 06/13/2025 | $1.68 | $1.71 (1.79%) | $1.79 | $1.66 | 32.41 K | $63.94 M |
| 06/12/2025 | $1.75 | $1.77 (1.14%) | $1.78 | $1.75 | 4.99 K | $66.18 M |
| 06/11/2025 | $1.66 | $1.79 (7.83%) | $1.84 | $1.66 | 79.40 K | $66.93 M |
| 06/10/2025 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.71 | 68.20 K | $64.31 M |
| 06/09/2025 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.77 | 27.32 K | $67.31 M |
| 06/06/2025 | $1.78 | $1.78 (0%) | $1.88 | $1.76 | 27.34 K | $66.56 M |
| 06/05/2025 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.77 | 17.22 K | $67.68 M |
| 06/04/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.79 | 18.10 K | $67.68 M |
| 06/03/2025 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.78 | 50.22 K | $67.31 M |
| 06/02/2025 | $1.78 | $1.81 (1.69%) | $1.84 | $1.76 | 15.10 K | $67.68 M |
| 05/30/2025 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.75 | 17.34 K | $66.56 M |
| 05/29/2025 | $1.77 | $1.79 (1.13%) | $1.80 | $1.77 | 21.91 K | $66.93 M |
| 05/28/2025 | $1.73 | $1.78 (2.89%) | $1.89 | $1.73 | 21.40 K | $66.56 M |
| 05/27/2025 | $1.87 | $1.74 (-6.95%) | $1.87 | $1.72 | 31.44 K | $65.06 M |
| 05/23/2025 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.70 | 20.34 K | $66.18 M |
| 05/22/2025 | $1.80 | $1.80 (0%) | $1.91 | $1.70 | 43.92 K | $67.31 M |
| 05/21/2025 | $1.93 | $1.74 (-9.84%) | $1.93 | $1.72 | 100.10 K | $65.06 M |
| 05/20/2025 | $1.85 | $1.90 (2.7%) | $1.93 | $1.76 | 71.74 K | $71.04 M |
| 05/19/2025 | $1.69 | $1.86 (10.06%) | $1.86 | $1.69 | 114.43 K | $69.55 M |
| 05/16/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.59 | 136.00 K | $65.81 M |
| 05/15/2025 | $2.10 | $1.76 (-16.19%) | $2.10 | $1.68 | 223.90 K | $65.81 M |
| 05/14/2025 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.15 | 13.21 K | $80.77 M |
| 05/13/2025 | $2.15 | $2.19 (1.86%) | $2.19 | $2.10 | 27.60 K | $81.89 M |
| 05/12/2025 | $2.25 | $2.15 (-4.44%) | $2.27 | $2.07 | 88.83 K | $80.39 M |
| 05/09/2025 | $2.20 | $2.22 (0.91%) | $2.24 | $2.15 | 18.40 K | $83.01 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.
