ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.770 +0.060 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 3.930 3.980 3.660 3.770 61,635 +0.06(+1.62%)
Mar 25, 2026 3.100 4.000 3.100 3.710 74,953 -0.20(-5.12%)
Mar 24, 2026 3.645 4.010 3.645 3.910 43,164 +0.18(+4.83%)
Mar 23, 2026 3.520 3.731 3.370 3.730 27,677 +0.12(+3.32%)
Mar 20, 2026 3.770 3.874 3.510 3.610 36,255 -0.19(-5.00%)
Mar 19, 2026 4.020 4.020 3.770 3.800 6,860 -0.12(-3.06%)
Mar 18, 2026 4.010 4.051 3.810 3.920 65,070 -0.14(-3.45%)
Mar 17, 2026 4.060 4.180 4.050 4.060 15,863 +0.10(+2.53%)
Mar 16, 2026 4.020 4.050 3.930 3.960 9,108 +0.04(+1.02%)
Mar 13, 2026 4.020 4.130 3.910 3.920 8,020 -0.11(-2.61%)
Mar 12, 2026 4.050 4.185 3.820 4.025 56,281 -0.11(-2.78%)
Mar 11, 2026 4.210 4.410 3.500 4.140 136,587 -0.25(-5.69%)
Mar 10, 2026 4.080 4.390 4.030 4.390 52,999 +0.20(+4.77%)
Mar 09, 2026 4.010 4.340 4.000 4.190 25,291 +0.06(+1.45%)
Mar 06, 2026 4.260 4.390 3.990 4.130 7,434 -0.12(-2.82%)
Mar 05, 2026 4.270 4.300 4.060 4.250 20,441 +0.00(+0.00%)
Mar 04, 2026 3.965 4.270 3.880 4.250 22,803 +0.26(+6.52%)
Mar 03, 2026 4.010 4.010 3.662 3.990 56,785 -0.11(-2.68%)
Mar 02, 2026 4.220 4.280 3.740 4.100 76,902 -0.27(-6.18%)
Feb 27, 2026 4.420 4.440 4.260 4.370 94,152 -0.05(-1.24%)
Feb 26, 2026 4.500 4.600 4.260 4.425 59,664 -0.17(-3.59%)
Feb 25, 2026 4.600 4.770 4.550 4.590 94,000 +0.12(+2.68%)
Feb 24, 2026 4.560 4.790 4.425 4.470 55,378 -0.05(-1.11%)
Feb 23, 2026 4.690 4.720 4.328 4.520 31,354 -0.19(-4.03%)
Feb 20, 2026 4.730 4.911 4.650 4.710 58,311 +0.00(+0.00%)
Feb 19, 2026 4.720 4.800 4.650 4.710 36,167 +0.06(+1.29%)
Feb 18, 2026 4.560 4.810 4.230 4.650 68,799 -0.01(-0.21%)
Feb 17, 2026 4.630 4.710 4.445 4.660 63,805 -0.01(-0.21%)
Feb 13, 2026 4.780 4.950 4.590 4.670 64,178 -0.10(-2.10%)
Feb 12, 2026 4.940 5.026 4.170 4.770 49,264 -0.13(-2.65%)
Feb 11, 2026 4.500 5.050 4.490 4.900 38,368 +0.30(+6.52%)
Feb 10, 2026 4.820 4.830 4.530 4.600 282,937 -0.31(-6.31%)
Feb 09, 2026 4.800 5.000 4.760 4.910 107,535 +0.18(+3.81%)
Feb 06, 2026 4.060 4.870 4.060 4.730 93,093 +0.73(+18.25%)
Feb 05, 2026 4.030 4.200 3.905 4.000 35,373 -0.07(-1.60%)
Feb 04, 2026 4.234 4.541 3.890 4.065 81,482 -0.23(-5.47%)
Feb 03, 2026 4.500 4.600 4.200 4.300 186,917 -0.18(-4.02%)
Feb 02, 2026 4.150 4.500 4.150 4.480 95,228 +0.28(+6.67%)
Jan 30, 2026 4.260 4.430 4.160 4.200 85,858 -0.06(-1.41%)
Jan 29, 2026 4.100 4.351 4.100 4.260 65,098 +0.18(+4.41%)
Jan 28, 2026 4.140 4.205 4.050 4.080 61,452 -0.06(-1.45%)
Jan 27, 2026 4.050 4.285 3.910 4.140 57,590 +0.05(+1.22%)
Jan 26, 2026 3.860 4.170 3.610 4.090 122,393 +0.34(+9.07%)
Jan 23, 2026 3.600 3.860 3.600 3.750 101,426 +0.18(+5.04%)
Jan 22, 2026 3.680 3.810 3.435 3.570 59,292 -0.11(-2.99%)
Jan 21, 2026 3.670 3.920 3.500 3.680 42,907 -0.01(-0.27%)
Jan 20, 2026 3.930 3.930 3.365 3.690 182,371 -0.37(-9.11%)
Jan 16, 2026 4.010 4.082 3.800 4.060 55,908 -0.03(-0.73%)
Jan 15, 2026 4.100 4.145 3.904 4.090 76,066 +0.00(+0.00%)
Jan 14, 2026 4.190 4.190 3.920 4.090 48,065 +0.00(+0.00%)
Jan 13, 2026 4.200 4.240 3.830 4.090 118,085 -0.01(-0.24%)
Jan 12, 2026 4.100 4.200 3.811 4.100 124,263 +0.42(+11.41%)
Jan 09, 2026 3.790 3.805 3.609 3.680 46,945 -0.11(-2.90%)
Jan 08, 2026 3.870 4.000 3.650 3.790 55,258 -0.01(-0.26%)
Jan 07, 2026 3.800 4.000 3.528 3.800 112,421 +0.03(+0.80%)
Jan 06, 2026 3.550 3.920 3.540 3.770 99,798 +0.22(+6.20%)
Jan 05, 2026 3.400 3.580 3.256 3.550 100,413 +0.15(+4.41%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.