-
5 DAY PERFORMANCE
-11.15% -
1 MONTH PERFORMANCE
-29.56% -
3 MONTH PERFORMANCE
-51.15% -
6 MONTH PERFORMANCE
-66.27% -
YEAR-TO-DATE PERFORMANCE
-51.70% -
1 YEAR PERFORMANCE
-63.68%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.99 | $2.55 (-14.72%) | $2.99 | $2.52 | 264,477 | $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 |
| 08/23/2024 | $4.15 | $4.05 (-2.41%) | $4.19 | $4.05 | 67,000 | $149.84 M |
| 08/22/2024 | $4.15 | $4.18 (0.72%) | $4.33 | $4.15 | 46,600 | $154.65 M |
| 08/21/2024 | $4.22 | $4.20 (-0.47%) | $4.24 | $4.19 | 36,400 | $155.39 M |
| 08/20/2024 | $4.18 | $4.21 (0.72%) | $4.40 | $4.16 | 55,500 | $155.76 M |
| 08/19/2024 | $4.26 | $4.20 (-1.41%) | $4.31 | $4.19 | 71,410 | $155.39 M |
| 08/16/2024 | $4.20 | $4.31 (2.62%) | $4.42 | $4.20 | 36,931 | $159.46 M |
| 08/15/2024 | $4.14 | $4.20 (1.45%) | $4.20 | $4.14 | 19,516 | $155.39 M |
| 08/14/2024 | $4.16 | $4.18 (0.48%) | $4.20 | $4.13 | 17,100 | $154.65 M |
| 08/13/2024 | $4.27 | $4.19 (-1.87%) | $4.30 | $4.13 | 63,300 | $155.02 M |
| 08/12/2024 | $4.28 | $4.18 (-2.34%) | $4.29 | $4.16 | 46,310 | $154.65 M |
| 08/09/2024 | $4.77 | $4.40 (-7.76%) | $4.85 | $4.24 | 87,100 | $162.79 M |
| 08/08/2024 | $4.89 | $4.80 (-1.84%) | $4.89 | $4.69 | 16,519 | $177.58 M |
| 08/07/2024 | $4.70 | $4.88 (3.83%) | $4.93 | $4.70 | 17,700 | $180.54 M |
| 08/06/2024 | $4.64 | $4.84 (4.31%) | $4.90 | $4.60 | 8,321 | $179.06 M |
| 08/05/2024 | $4.65 | $4.62 (-0.65%) | $4.73 | $4.52 | 19,435 | $170.92 M |
| 08/02/2024 | $4.80 | $4.76 (-0.83%) | $4.88 | $4.71 | 5,847 | $176.10 M |
| 08/01/2024 | $4.92 | $4.88 (-0.81%) | $4.92 | $4.73 | 3,448 | $180.54 M |
| 07/31/2024 | $4.88 | $4.89 (0.2%) | $4.95 | $4.88 | 13,738 | $180.91 M |
| 07/30/2024 | $4.84 | $4.89 (1.03%) | $4.89 | $4.77 | 1,700 | $180.91 M |
| 07/29/2024 | $4.66 | $4.83 (3.65%) | $4.88 | $4.66 | 13,335 | $178.69 M |
| 07/26/2024 | $4.63 | $4.65 (0.43%) | $4.72 | $4.62 | 23,633 | $172.03 M |
| 07/25/2024 | $4.73 | $4.68 (-1.06%) | $4.73 | $4.63 | 9,931 | $173.14 M |
| 07/24/2024 | $4.77 | $4.77 (0%) | $4.86 | $4.65 | 10,501 | $176.47 M |
| 07/23/2024 | $4.97 | $4.62 (-7.04%) | $4.97 | $4.50 | 104,032 | $170.92 M |
| 07/22/2024 | $4.90 | $4.97 (1.43%) | $5.15 | $4.90 | 24,296 | $183.87 M |
| 07/19/2024 | $4.96 | $5.10 (2.82%) | $5.17 | $4.96 | 6,655 | $188.68 M |
| 07/18/2024 | $5.12 | $4.96 (-3.13%) | $5.12 | $4.96 | 11,629 | $183.50 M |
| 07/17/2024 | $5.20 | $5.16 (-0.77%) | $5.27 | $4.98 | 19,685 | $190.90 M |
| 07/16/2024 | $5.11 | $5.20 (1.76%) | $5.26 | $5.00 | 29,388 | $192.38 M |
| 07/15/2024 | $4.94 | $4.99 (1.01%) | $5.11 | $4.94 | 31,128 | $184.61 M |
| 07/12/2024 | $4.90 | $4.95 (1.02%) | $5.00 | $4.88 | 33,324 | $183.13 M |
| 07/11/2024 | $4.95 | $4.94 (-0.2%) | $5.10 | $4.92 | 23,289 | $182.76 M |
| 07/10/2024 | $5.02 | $5.01 (-0.2%) | $5.13 | $4.84 | 73,485 | $185.35 M |
| 07/09/2024 | $5.03 | $5.09 (1.19%) | $5.13 | $5.02 | 7,156 | $188.31 M |
| 07/08/2024 | $5.12 | $5.07 (-0.98%) | $5.12 | $4.98 | 20,872 | $187.57 M |
| 07/05/2024 | $5.18 | $5.15 (-0.58%) | $5.18 | $5.07 | 11,940 | $190.53 M |
| 07/03/2024 | $5.28 | $5.18 (-1.89%) | $5.28 | $5.15 | 4,249 | $191.64 M |
| 07/02/2024 | $5.20 | $5.30 (1.92%) | $5.30 | $5.20 | 8,975 | $196.08 M |
| 07/01/2024 | $5.46 | $5.22 (-4.4%) | $5.46 | $5.12 | 29,024 | $193.12 M |