EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (EDAP)
3.4900
-0.1000 (-2.79%)
NASDAQ · Last Trade: Apr 18th, 11:14 PM EDT
Historical Prices For EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (EDAP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 3.40 | 3.51 | 3.40 | 3.49 | 50,261 | 3.49 |
| 4/16/2026 | 3.54 | 3.70 | 3.50 | 3.59 | 60,393 | 3.59 |
| 4/15/2026 | 3.37 | 3.57 | 3.37 | 3.52 | 27,447 | 3.52 |
| 4/14/2026 | 3.27 | 3.40 | 3.12 | 3.37 | 36,184 | 3.37 |
| 4/13/2026 | 3.36 | 3.38 | 3.26 | 3.33 | 3,609 | 3.33 |
| 4/10/2026 | 3.37 | 3.38 | 3.25 | 3.30 | 17,526 | 3.30 |
| 4/09/2026 | 3.56 | 3.56 | 3.26 | 3.36 | 17,321 | 3.36 |
| 4/08/2026 | 3.38 | 3.64 | 3.29 | 3.37 | 7,736 | 3.37 |
| 4/07/2026 | 3.46 | 3.60 | 3.38 | 3.40 | 29,361 | 3.40 |
| 4/06/2026 | 3.28 | 3.56 | 3.28 | 3.46 | 34,125 | 3.46 |
| 4/02/2026 | 3.41 | 3.52 | 3.19 | 3.39 | 51,032 | 3.39 |
| 4/01/2026 | 3.68 | 3.77 | 3.42 | 3.53 | 32,866 | 3.53 |
| 3/31/2026 | 3.60 | 3.77 | 3.60 | 3.72 | 17,068 | 3.72 |
| 3/30/2026 | 3.70 | 3.70 | 3.45 | 3.62 | 58,944 | 3.62 |
| 3/27/2026 | 3.80 | 3.80 | 3.55 | 3.73 | 35,267 | 3.73 |
| 3/26/2026 | 3.93 | 3.98 | 3.66 | 3.77 | 61,635 | 3.77 |
| 3/25/2026 | 3.10 | 4.00 | 3.10 | 3.71 | 74,953 | 3.71 |
| 3/24/2026 | 3.65 | 4.01 | 3.65 | 3.91 | 43,164 | 3.91 |
| 3/23/2026 | 3.52 | 3.73 | 3.37 | 3.73 | 27,677 | 3.73 |
| 3/20/2026 | 3.77 | 3.87 | 3.51 | 3.61 | 36,255 | 3.61 |
| 3/19/2026 | 4.02 | 4.02 | 3.77 | 3.80 | 6,860 | 3.80 |
| 3/18/2026 | 4.01 | 4.05 | 3.81 | 3.92 | 65,070 | 3.92 |
| 3/17/2026 | 4.06 | 4.18 | 4.05 | 4.06 | 15,863 | 4.06 |
| 3/16/2026 | 4.02 | 4.05 | 3.93 | 3.96 | 9,108 | 3.96 |
| 3/13/2026 | 4.02 | 4.13 | 3.91 | 3.92 | 8,020 | 3.92 |
| 3/12/2026 | 4.05 | 4.18 | 3.82 | 4.03 | 56,281 | 4.03 |
| 3/11/2026 | 4.21 | 4.41 | 3.50 | 4.14 | 136,587 | 4.14 |
| 3/10/2026 | 4.08 | 4.39 | 4.03 | 4.39 | 52,999 | 4.39 |
| 3/09/2026 | 4.01 | 4.34 | 4.00 | 4.19 | 25,291 | 4.19 |
| 3/06/2026 | 4.26 | 4.39 | 3.99 | 4.13 | 7,434 | 4.13 |
| 3/05/2026 | 4.27 | 4.30 | 4.06 | 4.25 | 20,441 | 4.25 |
| 3/04/2026 | 3.96 | 4.27 | 3.88 | 4.25 | 22,803 | 4.25 |
| 3/03/2026 | 4.01 | 4.01 | 3.66 | 3.99 | 56,785 | 3.99 |
| 3/02/2026 | 4.22 | 4.28 | 3.74 | 4.10 | 76,902 | 4.10 |
| 2/27/2026 | 4.42 | 4.44 | 4.26 | 4.37 | 94,152 | 4.37 |
| 2/26/2026 | 4.50 | 4.60 | 4.26 | 4.42 | 59,664 | 4.42 |
| 2/25/2026 | 4.60 | 4.77 | 4.55 | 4.59 | 94,000 | 4.59 |
| 2/24/2026 | 4.56 | 4.79 | 4.42 | 4.47 | 55,378 | 4.47 |
| 2/23/2026 | 4.69 | 4.72 | 4.33 | 4.52 | 31,354 | 4.52 |
| 2/20/2026 | 4.73 | 4.91 | 4.65 | 4.71 | 58,311 | 4.71 |
| 2/19/2026 | 4.72 | 4.80 | 4.65 | 4.71 | 36,167 | 4.71 |
| 2/18/2026 | 4.56 | 4.81 | 4.23 | 4.65 | 68,799 | 4.65 |
| 2/17/2026 | 4.63 | 4.71 | 4.45 | 4.66 | 63,805 | 4.66 |
| 2/13/2026 | 4.78 | 4.95 | 4.59 | 4.67 | 64,178 | 4.67 |
| 2/12/2026 | 4.94 | 5.03 | 4.17 | 4.77 | 49,264 | 4.77 |
| 2/11/2026 | 4.50 | 5.05 | 4.49 | 4.90 | 38,368 | 4.90 |
| 2/10/2026 | 4.82 | 4.83 | 4.53 | 4.60 | 282,937 | 4.60 |
| 2/09/2026 | 4.80 | 5.00 | 4.76 | 4.91 | 107,535 | 4.91 |
| 2/06/2026 | 4.06 | 4.87 | 4.06 | 4.73 | 93,093 | 4.73 |
| 2/05/2026 | 4.03 | 4.20 | 3.90 | 4.00 | 35,373 | 4.00 |
| 2/04/2026 | 4.23 | 4.54 | 3.89 | 4.07 | 81,482 | 4.07 |
| 2/03/2026 | 4.50 | 4.60 | 4.20 | 4.30 | 186,917 | 4.30 |
| 2/02/2026 | 4.15 | 4.50 | 4.15 | 4.48 | 95,228 | 4.48 |
| 1/30/2026 | 4.26 | 4.43 | 4.16 | 4.20 | 85,858 | 4.20 |
| 1/29/2026 | 4.10 | 4.35 | 4.10 | 4.26 | 65,098 | 4.26 |
| 1/28/2026 | 4.14 | 4.21 | 4.05 | 4.08 | 61,452 | 4.08 |
| 1/27/2026 | 4.05 | 4.28 | 3.91 | 4.14 | 57,590 | 4.14 |
| 1/26/2026 | 3.86 | 4.17 | 3.61 | 4.09 | 122,393 | 4.09 |
| 1/23/2026 | 3.60 | 3.86 | 3.60 | 3.75 | 101,426 | 3.75 |
| 1/22/2026 | 3.68 | 3.81 | 3.44 | 3.57 | 59,292 | 3.57 |
| 1/21/2026 | 3.67 | 3.92 | 3.50 | 3.68 | 42,907 | 3.68 |
| 1/20/2026 | 3.93 | 3.93 | 3.37 | 3.69 | 182,371 | 3.69 |