Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

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

3.1000
-0.2100 (-6.34%)
NASDAQ · Last Trade: Dec 16th, 2:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (EDAP)

DateOpenHighLowCloseVolumeAdjusted Close
12/15/20252.933.322.823.31262,0203.31
12/12/20252.272.912.222.88156,2222.88
12/11/20252.302.352.272.3549,8292.35
12/10/20252.262.362.132.35135,0262.35
12/09/20252.272.322.112.3249,1992.32
12/08/20252.352.402.232.3349,4822.33
12/05/20252.292.422.262.4037,6452.40
12/04/20252.352.422.352.409,7032.40
12/03/20252.302.412.252.4124,1912.41
12/02/20252.342.342.242.3011,7952.30
12/01/20252.402.402.322.3310,3332.33
11/28/20252.402.402.302.4019,4392.40
11/26/20252.362.452.362.4216,7322.42
11/25/20252.262.482.262.4188,3202.41
11/24/20252.342.342.212.2212,7082.22
11/21/20252.442.442.282.3027,5512.30
11/20/20252.302.532.232.36140,6592.36
11/19/20252.202.272.122.2342,7232.23
11/18/20252.142.191.952.1531,3482.15
11/17/20252.082.142.022.0824,6462.08
11/14/20252.122.162.052.1021,6732.10
11/13/20252.022.141.922.1257,6132.12
11/12/20252.002.041.992.0248,5492.02
11/11/20252.092.172.002.0235,9182.02
11/10/20252.002.111.822.03105,6842.03
11/07/20252.062.141.972.0233,9852.02
11/06/20252.242.241.951.9965,9381.99
11/05/20252.082.162.082.0843,1112.08
11/04/20252.022.092.022.0324,0432.03
11/03/20252.132.151.912.0081,4552.00
10/31/20252.202.222.112.1424,2432.14
10/30/20252.272.272.102.1740,0882.17
10/29/20251.902.261.902.18125,0852.18
10/28/20252.382.381.751.81152,3381.81
10/27/20252.352.412.302.3439,4482.34
10/24/20252.402.442.312.3837,5112.38
10/23/20252.302.412.302.4026,2592.40
10/22/20252.302.432.232.3255,6712.32
10/21/20252.422.462.262.3728,5412.37
10/20/20252.172.442.122.37103,5372.37
10/17/20252.252.382.142.2422,3372.24
10/16/20252.362.502.302.42131,1232.42
10/15/20252.132.792.092.58458,4442.58
10/14/20252.112.152.112.1416,1252.14
10/13/20252.082.242.082.0916,9742.09
10/10/20252.202.252.072.0734,4082.07
10/09/20252.172.202.022.1729,9182.17
10/08/20252.232.242.162.2111,2772.21
10/07/20252.192.332.022.2058,9552.20
10/06/20252.302.332.282.2916,7732.29
10/03/20252.312.362.222.3231,2032.32
10/02/20252.332.362.282.3329,6432.33
10/01/20252.372.372.292.3553,6402.35
9/30/20252.392.392.232.2914,3032.29
9/29/20252.422.502.252.3956,1142.39
9/26/20252.482.522.392.4229,0582.42
9/25/20252.502.552.252.5297,9632.52
9/24/20252.482.552.452.5021,3142.50
9/23/20252.502.792.352.4258,1492.42
9/22/20252.632.632.522.5470,1672.54
9/19/20252.352.652.332.5043,9982.50
9/18/20252.302.442.302.3439,0892.34
9/17/20252.252.502.222.4051,4132.40
9/16/20252.402.502.302.3341,2732.33