5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-25.82%
6 MONTH PERFORMANCE
-59.12%
YEAR-TO-DATE PERFORMANCE
-7.69%
1 YEAR PERFORMANCE
-61.80%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $2.18 | $2.21 (1.38%) | $2.24 | $2.14 | 153,500 | $82.29 M |
| 12/30/2024 | $2.14 | $2.18 (1.87%) | $2.26 | $2.14 | 198,945 | $81.17 M |
| 12/27/2024 | $2.13 | $2.17 (1.88%) | $2.25 | $2.13 | 137,500 | $80.80 M |
| 12/26/2024 | $2.31 | $2.13 (-7.79%) | $2.36 | $2.12 | 112,433 | $79.31 M |
| 12/24/2024 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.18 | 21,300 | $81.54 M |
| 12/23/2024 | $2.18 | $2.22 (1.83%) | $2.28 | $2.17 | 104,000 | $82.66 M |
| 12/20/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.18 | 40,600 | $81.54 M |
| 12/19/2024 | $2.17 | $2.20 (1.38%) | $2.28 | $2.17 | 30,354 | $81.91 M |
| 12/18/2024 | $2.32 | $2.16 (-6.9%) | $2.47 | $2.16 | 44,225 | $80.42 M |
| 12/17/2024 | $2.22 | $2.46 (10.81%) | $2.47 | $2.22 | 203,168 | $91.59 M |
| 12/16/2024 | $2.21 | $2.23 (0.9%) | $2.30 | $2.20 | 128,900 | $83.03 M |
| 12/13/2024 | $2.15 | $2.20 (2.33%) | $2.24 | $2.15 | 36,300 | $81.91 M |
| 12/12/2024 | $2.15 | $2.20 (2.33%) | $2.26 | $2.15 | 57,003 | $81.91 M |
| 12/11/2024 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.17 | 3.18 M | $82.66 M |
| 12/10/2024 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.21 | 49,600 | $85.26 M |
| 12/09/2024 | $2.18 | $2.27 (4.13%) | $2.43 | $2.18 | 62,725 | $84.52 M |
| 12/06/2024 | $2.27 | $2.19 (-3.52%) | $2.33 | $2.14 | 127,600 | $81.54 M |
| 12/05/2024 | $2.30 | $2.32 (0.87%) | $2.34 | $2.27 | 69,021 | $86.38 M |
| 12/04/2024 | $2.50 | $2.32 (-7.2%) | $2.67 | $2.30 | 81,800 | $86.38 M |
| 12/03/2024 | $2.46 | $2.47 (0.41%) | $2.48 | $2.36 | 55,105 | $91.97 M |
| 12/02/2024 | $2.47 | $2.47 (0%) | $2.50 | $2.35 | 45,600 | $91.97 M |
| 11/29/2024 | $2.29 | $2.44 (6.55%) | $2.44 | $2.29 | 61,235 | $90.85 M |
| 11/27/2024 | $2.37 | $2.41 (1.69%) | $2.41 | $2.32 | 47,696 | $89.73 M |
| 11/26/2024 | $2.52 | $2.37 (-5.95%) | $2.60 | $2.32 | 125,412 | $88.24 M |
| 11/25/2024 | $2.49 | $2.47 (-0.8%) | $2.60 | $2.46 | 74,400 | $91.97 M |
| 11/22/2024 | $2.41 | $2.47 (2.49%) | $2.57 | $2.41 | 32,300 | $91.97 M |
| 11/21/2024 | $2.47 | $2.49 (0.81%) | $2.62 | $2.45 | 53,225 | $92.71 M |
| 11/20/2024 | $2.43 | $2.45 (0.82%) | $2.67 | $2.39 | 56,600 | $91.22 M |
| 11/19/2024 | $2.35 | $2.39 (1.7%) | $2.62 | $2.35 | 79,801 | $88.99 M |
| 11/18/2024 | $2.47 | $2.36 (-4.45%) | $2.64 | $2.34 | 78,800 | $87.87 M |
| 11/15/2024 | $2.54 | $2.45 (-3.54%) | $2.57 | $2.41 | 47,000 | $91.22 M |
| 11/14/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.45 | 38,400 | $93.83 M |
| 11/13/2024 | $2.62 | $2.63 (0.38%) | $2.65 | $2.50 | 44,300 | $97.92 M |
| 11/12/2024 | $2.54 | $2.64 (3.94%) | $2.66 | $2.52 | 54,433 | $98.30 M |
| 11/11/2024 | $2.62 | $2.54 (-3.05%) | $2.72 | $2.47 | 39,438 | $94.57 M |
| 11/08/2024 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.42 | 100,300 | $95.62 M |
| 11/07/2024 | $2.75 | $2.73 (-0.73%) | $2.88 | $2.72 | 24,022 | $101.57 M |
| 11/06/2024 | $2.82 | $2.84 (0.71%) | $2.91 | $2.76 | 26,703 | $105.66 M |
| 11/05/2024 | $2.70 | $2.76 (2.22%) | $2.87 | $2.70 | 3.14 M | $102.69 M |
| 11/04/2024 | $2.80 | $2.69 (-3.93%) | $2.86 | $2.65 | 62,200 | $100.08 M |
| 11/01/2024 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.83 | 23,800 | $106.41 M |
| 10/31/2024 | $2.94 | $2.90 (-1.36%) | $3.04 | $2.80 | 64,800 | $107.90 M |
| 10/30/2024 | $2.99 | $2.99 (0%) | $3.03 | $2.97 | 35,742 | $111.24 M |
| 10/29/2024 | $2.93 | $3.00 (2.39%) | $3.00 | $2.85 | 24,600 | $111.62 M |
| 10/28/2024 | $2.76 | $2.90 (5.07%) | $3.08 | $2.71 | 90,200 | $107.90 M |
| 10/25/2024 | $2.49 | $2.73 (9.64%) | $2.76 | $2.49 | 28,300 | $101.57 M |
| 10/24/2024 | $2.38 | $2.52 (5.88%) | $2.57 | $2.38 | 25,842 | $93.76 M |
| 10/23/2024 | $2.60 | $2.41 (-7.31%) | $2.69 | $2.27 | 95,041 | $89.66 M |
| 10/22/2024 | $2.74 | $2.62 (-4.38%) | $2.80 | $2.59 | 125,713 | $97.48 M |
| 10/21/2024 | $2.66 | $2.76 (3.76%) | $2.80 | $2.61 | 55,100 | $102.69 M |
| 10/18/2024 | $2.60 | $2.71 (4.23%) | $2.73 | $2.60 | 43,637 | $100.83 M |
| 10/17/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.60 | 36,497 | $98.59 M |
| 10/16/2024 | $2.76 | $2.73 (-1.09%) | $2.76 | $2.69 | 43,041 | $101.57 M |
| 10/15/2024 | $2.66 | $2.75 (3.38%) | $2.82 | $2.65 | 42,529 | $102.31 M |