5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
-32.08%
6 MONTH PERFORMANCE
+25.60%
YEAR-TO-DATE PERFORMANCE
+26.75%
1 YEAR PERFORMANCE
+92.17%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.24 | $4.17 (-1.65%) | $4.37 | $4.15 | 42.12 K | $156.49 M |
| 10/28/2026 | $4.13 | $4.26 (3.15%) | $4.42 | $4.13 | 33.01 K | $159.87 M |
| 10/27/2026 | $4.30 | $4.12 (-4.19%) | $4.30 | $4.05 | 10.20 K | $154.62 M |
| 10/26/2026 | $4.23 | $4.23 (0%) | $4.37 | $4.13 | 6.73 K | $158.74 M |
| 10/23/2026 | $4.48 | $4.17 (-6.92%) | $4.48 | $4.13 | 27.40 K | $156.49 M |
| 10/22/2026 | $4.28 | $4.15 (-3.04%) | $4.39 | $4.14 | 30.74 K | $155.74 M |
| 10/21/2026 | $4.18 | $4.37 (4.55%) | $4.42 | $4.18 | 55.80 K | $164.00 M |
| 10/20/2026 | $4.14 | $4.20 (1.45%) | $4.26 | $4.12 | 11.11 K | $157.62 M |
| 10/19/2026 | $4.12 | $4.07 (-1.21%) | $4.22 | $4.05 | 64.63 K | $152.74 M |
| 10/16/2026 | $4.30 | $4.09 (-4.88%) | $4.30 | $3.97 | 85.10 K | $153.49 M |
| 10/15/2026 | $4.00 | $4.13 (3.25%) | $4.26 | $4.00 | 59.51 K | $154.99 M |
| 10/14/2026 | $4.18 | $3.99 (-4.55%) | $4.30 | $3.99 | 70.90 K | $149.74 M |
| 10/13/2026 | $4.26 | $4.20 (-1.41%) | $4.34 | $4.19 | 50.52 K | $157.62 M |
| 10/12/2026 | $4.05 | $4.30 (6.17%) | $4.38 | $4.05 | 12.13 K | $161.37 M |
| 10/09/2026 | $4.23 | $4.19 (-0.95%) | $4.40 | $4.11 | 76.30 K | $157.24 M |
| 10/08/2026 | $4.13 | $4.13 (0%) | $4.37 | $4.10 | 16.50 K | $154.99 M |
| 10/07/2026 | $4.24 | $4.19 (-1.18%) | $4.40 | $4.18 | 71.24 K | $157.24 M |
| 10/06/2026 | $4.24 | $4.27 (0.71%) | $4.48 | $4.24 | 5.23 K | $160.24 M |
| 10/05/2026 | $4.25 | $4.23 (-0.47%) | $4.40 | $4.20 | 93.02 K | $158.74 M |
| 10/02/2026 | $4.28 | $4.20 (-1.87%) | $4.41 | $4.16 | 52.91 K | $157.62 M |
| 10/01/2026 | $4.48 | $4.32 (-3.57%) | $4.76 | $4.30 | 124.40 K | $162.12 M |
| 09/30/2026 | $4.53 | $4.47 (-1.32%) | $4.66 | $4.41 | 95.00 K | $167.75 M |
| 09/29/2026 | $4.53 | $4.54 (0.22%) | $4.75 | $4.53 | 65.02 K | $170.38 M |
| 09/28/2026 | $4.74 | $4.53 (-4.43%) | $4.77 | $4.47 | 116.50 K | $170.00 M |
| 09/25/2026 | $4.67 | $4.71 (0.86%) | $4.76 | $4.58 | 59.55 K | $176.76 M |
| 09/24/2026 | $4.64 | $4.59 (-1.08%) | $4.64 | $4.42 | 40.62 K | $172.25 M |
| 09/23/2026 | $4.28 | $4.74 (10.75%) | $4.75 | $4.16 | 143.10 K | $177.88 M |
| 09/22/2026 | $4.21 | $4.27 (1.43%) | $4.43 | $4.17 | 104.50 K | $160.24 M |
| 09/21/2026 | $4.10 | $4.24 (3.41%) | $4.26 | $4.10 | 87.24 K | $159.12 M |
| 09/18/2026 | $4.29 | $4.15 (-3.26%) | $4.29 | $4.05 | 104.83 K | $155.74 M |
| 09/17/2026 | $4.07 | $4.28 (5.16%) | $4.28 | $4.02 | 105.20 K | $160.62 M |
| 09/16/2026 | $4.12 | $4.07 (-1.21%) | $4.14 | $4.00 | 64.80 K | $152.74 M |
| 09/15/2026 | $4.14 | $4.08 (-1.45%) | $4.20 | $4.08 | 39.60 K | $153.11 M |
| 09/14/2026 | $4.10 | $4.11 (0.24%) | $4.12 | $4.01 | 59.93 K | $154.24 M |
| 09/11/2026 | $4.20 | $4.10 (-2.38%) | $4.23 | $4.01 | 66.30 K | $153.86 M |
| 09/10/2026 | $4.12 | $4.16 (0.97%) | $4.30 | $4.09 | 112.90 K | $156.12 M |
| 09/09/2026 | $4.12 | $4.20 (1.94%) | $4.26 | $4.12 | 87.40 K | $157.62 M |
| 09/08/2026 | $4.16 | $4.21 (1.2%) | $4.30 | $4.11 | 109.70 K | $157.99 M |
| 09/04/2026 | $4.18 | $4.15 (-0.72%) | $4.24 | $4.15 | 103.14 K | $155.74 M |
| 09/03/2026 | $4.27 | $4.17 (-2.34%) | $4.40 | $4.17 | 32.10 K | $156.49 M |
| 09/02/2026 | $4.30 | $4.22 (-1.86%) | $4.35 | $4.17 | 113.00 K | $158.37 M |
| 09/01/2026 | $4.26 | $4.31 (1.17%) | $4.38 | $4.21 | 71.24 K | $161.75 M |
| 08/31/2026 | $4.31 | $4.27 (-0.93%) | $4.38 | $4.25 | 18.69 K | $160.24 M |
| 08/28/2026 | $4.39 | $4.31 (-1.82%) | $4.47 | $4.30 | 30.40 K | $161.75 M |
| 08/27/2026 | $4.42 | $4.34 (-1.81%) | $4.50 | $4.30 | 81.11 K | $162.87 M |
| 08/26/2026 | $4.35 | $4.41 (1.38%) | $4.49 | $4.28 | 57.87 K | $165.50 M |
| 08/25/2026 | $4.12 | $4.39 (6.55%) | $4.47 | $4.12 | 55.04 K | $164.75 M |
| 08/24/2026 | $4.18 | $4.18 (0%) | $4.24 | $4.01 | 130.00 K | $156.87 M |
| 08/21/2026 | $4.23 | $4.13 (-2.36%) | $4.24 | $4.08 | 236.40 K | $154.99 M |
| 08/20/2026 | $4.30 | $4.24 (-1.4%) | $4.34 | $4.22 | 175.91 K | $159.12 M |
| 08/19/2026 | $4.26 | $4.36 (2.35%) | $4.49 | $4.20 | 218.10 K | $163.62 M |
| 08/18/2026 | $4.39 | $4.26 (-2.96%) | $4.50 | $4.09 | 339.91 K | $159.87 M |
| 08/17/2026 | $4.82 | $4.36 (-9.54%) | $4.82 | $4.21 | 463.92 K | $163.62 M |
| 08/14/2026 | $4.51 | $4.76 (5.54%) | $4.78 | $4.51 | 355.83 K | $178.63 M |
| 08/13/2026 | $4.70 | $4.63 (-1.49%) | $4.93 | $4.53 | 308.55 K | $173.75 M |
| 08/12/2026 | $4.75 | $4.75 (0%) | $5.01 | $4.67 | 1.29 M | $178.26 M |
| 08/11/2026 | $6.26 | $6.01 (-3.99%) | $6.26 | $6.01 | 84.30 K | $225.54 M |
| 08/10/2026 | $6.25 | $6.08 (-2.72%) | $6.28 | $6.08 | 39.15 K | $227.89 M |
| 08/07/2026 | $6.03 | $6.22 (3.15%) | $6.34 | $6.03 | 30.80 K | $233.14 M |
| 08/06/2026 | $6.11 | $6.10 (-0.16%) | $6.25 | $6.00 | 27.12 K | $228.64 M |
| 08/05/2026 | $6.36 | $6.09 (-4.25%) | $6.37 | $5.99 | 34.80 K | $228.27 M |
| 08/04/2026 | $6.00 | $6.34 (5.67%) | $6.40 | $5.95 | 104.40 K | $237.64 M |
| 08/03/2026 | $6.19 | $5.97 (-3.55%) | $6.24 | $5.97 | 116.40 K | $223.77 M |
| 07/31/2026 | $6.15 | $6.12 (-0.49%) | $6.29 | $6.11 | 36.85 K | $229.39 M |
| 07/30/2026 | $6.19 | $6.14 (-0.81%) | $6.36 | $6.14 | 106.44 K | $230.14 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.
