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)

3.995 -0.105 (-2.56%)
Streaming Delayed Price Updated: 2:16 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.390 3.440 3.220 3.400 57,290 +0.11(+3.34%)
Dec 31, 2025 3.200 3.408 3.150 3.290 20,319 +0.08(+2.49%)
Dec 30, 2025 3.200 3.363 3.200 3.210 17,074 -0.02(-0.62%)
Dec 29, 2025 3.290 3.400 3.000 3.230 23,901 -0.17(-5.00%)
Dec 26, 2025 2.970 3.449 2.970 3.400 109,781 +0.43(+14.47%)
Dec 24, 2025 2.920 3.044 2.820 2.970 13,438 +0.13(+4.58%)
Dec 23, 2025 2.906 2.906 2.740 2.840 25,440 -0.01(-0.35%)
Dec 22, 2025 3.000 3.000 2.700 2.850 48,189 -0.09(-3.06%)
Dec 19, 2025 2.850 2.980 2.760 2.940 65,639 +0.16(+5.76%)
Dec 18, 2025 2.650 2.980 2.650 2.780 39,577 +0.13(+4.91%)
Dec 17, 2025 3.150 3.150 2.580 2.650 96,712 -0.50(-15.87%)
Dec 16, 2025 3.360 3.440 3.021 3.150 128,280 -0.16(-4.83%)
Dec 15, 2025 2.930 3.325 2.820 3.310 262,020 +0.43(+14.93%)
Dec 12, 2025 2.270 2.910 2.220 2.880 156,222 +0.53(+22.55%)
Dec 11, 2025 2.300 2.350 2.270 2.350 49,829 +0.00(+0.00%)
Dec 10, 2025 2.260 2.360 2.135 2.350 135,026 +0.03(+1.29%)
Dec 09, 2025 2.270 2.320 2.110 2.320 49,199 -0.01(-0.43%)
Dec 08, 2025 2.350 2.400 2.230 2.330 49,482 -0.07(-2.92%)
Dec 05, 2025 2.290 2.420 2.260 2.400 37,645 +0.00(+0.21%)
Dec 04, 2025 2.345 2.420 2.345 2.395 9,703 -0.02(-0.62%)
Dec 03, 2025 2.300 2.410 2.245 2.410 24,191 +0.11(+4.77%)
Dec 02, 2025 2.340 2.340 2.238 2.300 11,795 -0.03(-1.28%)
Dec 01, 2025 2.400 2.400 2.320 2.330 10,333 -0.07(-2.92%)
Nov 28, 2025 2.400 2.400 2.300 2.400 19,439 -0.02(-1.03%)
Nov 26, 2025 2.363 2.450 2.363 2.425 16,732 +0.01(+0.62%)
Nov 25, 2025 2.260 2.480 2.260 2.410 88,320 +0.19(+8.74%)
Nov 24, 2025 2.340 2.340 2.210 2.216 12,708 -0.08(-3.64%)
Nov 21, 2025 2.440 2.440 2.280 2.300 27,551 -0.06(-2.54%)
Nov 20, 2025 2.300 2.530 2.230 2.360 140,659 +0.13(+5.83%)
Nov 19, 2025 2.200 2.271 2.120 2.230 42,723 +0.08(+3.96%)
Nov 18, 2025 2.140 2.185 1.950 2.145 31,348 +0.07(+3.37%)
Nov 17, 2025 2.075 2.140 2.025 2.075 24,646 -0.02(-1.19%)
Nov 14, 2025 2.120 2.158 2.050 2.100 21,673 -0.02(-0.94%)
Nov 13, 2025 2.020 2.140 1.920 2.120 57,613 +0.10(+5.21%)
Nov 12, 2025 2.000 2.040 1.990 2.015 48,549 -0.00(-0.25%)
Nov 11, 2025 2.090 2.170 1.995 2.020 35,918 -0.01(-0.49%)
Nov 10, 2025 2.000 2.110 1.820 2.030 105,684 +0.01(+0.50%)
Nov 07, 2025 2.060 2.138 1.973 2.020 33,985 +0.03(+1.51%)
Nov 06, 2025 2.240 2.240 1.950 1.990 65,938 -0.09(-4.33%)
Nov 05, 2025 2.080 2.164 2.080 2.080 43,111 +0.05(+2.46%)
Nov 04, 2025 2.020 2.090 2.020 2.030 24,043 +0.03(+1.50%)
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.