Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (NQ: EDAP )

2.650 +0.160 (+6.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 12, 2025 2.500 2.680 2.490 2.650 55,601 +0.17(+6.64%)
Feb 11, 2025 2.500 2.500 2.464 2.485 26,432 -0.02(-0.60%)
Feb 10, 2025 2.590 2.690 2.500 2.500 38,548 +0.00(+0.00%)
Feb 07, 2025 2.540 2.540 2.460 2.500 32,133 +0.02(+0.81%)
Feb 06, 2025 2.540 2.540 2.455 2.480 59,519 -0.07(-2.75%)
Feb 05, 2025 2.492 2.570 2.454 2.550 25,106 +0.11(+4.51%)
Feb 04, 2025 2.290 2.450 2.290 2.440 75,024 -0.03(-1.21%)
Feb 03, 2025 2.360 2.550 2.280 2.470 72,062 +0.03(+1.23%)
Jan 31, 2025 2.250 2.500 2.250 2.440 30,043 +0.14(+6.09%)
Jan 30, 2025 2.300 2.370 2.247 2.300 61,250 +0.02(+0.88%)
Jan 29, 2025 2.350 2.527 2.240 2.280 53,345 -0.01(-0.44%)
Jan 28, 2025 2.250 2.300 2.180 2.290 12,636 +0.00(+0.00%)
Jan 27, 2025 2.220 2.315 2.180 2.290 6,733 +0.12(+5.53%)
Jan 24, 2025 2.200 2.200 2.155 2.170 41,890 -0.07(-3.13%)
Jan 23, 2025 2.220 2.293 2.220 2.240 10,718 -0.03(-1.32%)
Jan 22, 2025 2.290 2.390 2.255 2.270 15,548 +0.01(+0.44%)
Jan 21, 2025 2.190 2.290 2.190 2.260 16,618 +0.09(+4.15%)
Jan 17, 2025 2.170 2.200 2.130 2.170 46,338 -0.03(-1.36%)
Jan 16, 2025 2.060 2.200 2.060 2.200 48,072 +0.14(+6.80%)
Jan 15, 2025 2.120 2.256 2.000 2.060 35,826 +0.04(+1.98%)
Jan 14, 2025 2.190 2.190 2.000 2.020 44,442 -0.05(-2.42%)
Jan 13, 2025 2.110 2.210 2.060 2.070 37,625 -0.03(-1.43%)
Jan 10, 2025 2.170 2.226 2.075 2.100 76,911 -0.10(-4.55%)
Jan 08, 2025 2.500 2.550 2.175 2.200 111,510 -0.35(-13.73%)
Jan 07, 2025 2.590 2.620 2.506 2.550 15,474 +0.01(+0.51%)
Jan 06, 2025 2.460 2.598 2.460 2.537 49,591 +0.05(+1.89%)
Jan 03, 2025 2.360 2.500 2.360 2.490 23,097 +0.09(+3.75%)
Jan 02, 2025 2.170 2.420 2.170 2.400 73,663 +0.19(+8.60%)
Dec 31, 2024 2.210 0 +0.03(+1.38%)
Dec 30, 2024 2.140 2.260 2.140 2.180 198,945 +0.01(+0.46%)
Dec 27, 2024 2.130 2.250 2.130 2.170 137,493 +0.04(+1.88%)
Dec 26, 2024 2.310 2.360 2.120 2.130 112,433 -0.06(-2.74%)
Dec 24, 2024 2.240 2.240 2.180 2.190 21,292 -0.03(-1.35%)
Dec 23, 2024 2.180 2.281 2.170 2.220 103,977 +0.03(+1.37%)
Dec 20, 2024 2.190 2.280 2.180 2.190 40,596 -0.01(-0.45%)
Dec 19, 2024 2.170 2.280 2.170 2.200 28,540 +0.04(+1.85%)
Dec 18, 2024 2.320 2.470 2.160 2.160 44,225 -0.30(-12.20%)
Dec 17, 2024 2.220 2.470 2.220 2.460 203,068 +0.23(+10.31%)
Dec 16, 2024 2.210 2.300 2.200 2.230 128,862 +0.03(+1.36%)
Dec 13, 2024 2.150 2.240 2.150 2.200 36,280 +0.00(+0.00%)
Dec 12, 2024 2.150 2.265 2.150 2.200 57,003 -0.02(-0.90%)
Dec 11, 2024 2.240 2.290 2.170 2.220 3,184,082 -0.07(-3.06%)
Dec 10, 2024 2.300 2.332 2.210 2.290 49,592 +0.02(+0.88%)
Dec 09, 2024 2.180 2.430 2.180 2.270 62,725 +0.08(+3.89%)
Dec 06, 2024 2.270 2.327 2.140 2.185 127,557 -0.13(-5.82%)
Dec 05, 2024 2.300 2.340 2.270 2.320 69,021 +0.00(+0.00%)
Dec 04, 2024 2.500 2.667 2.300 2.320 81,752 -0.15(-5.88%)
Dec 03, 2024 2.460 2.480 2.360 2.465 55,104 -0.01(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.