EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (EDAP)
4.3200
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 2nd, 3:43 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 |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.20 | 0.00 | 4.32 | 4.32 | 0 | 4.32 |
| 5/28/2026 | 3.99 | 4.31 | 3.99 | 4.20 | 15,512 | 4.20 |
| 5/27/2026 | 4.30 | 4.38 | 4.01 | 4.10 | 59,473 | 4.10 |
| 5/26/2026 | 4.30 | 4.44 | 4.30 | 4.31 | 36,775 | 4.31 |
| 5/22/2026 | 4.26 | 4.47 | 4.26 | 4.30 | 28,204 | 4.30 |
| 5/21/2026 | 4.34 | 4.46 | 4.25 | 4.33 | 26,690 | 4.33 |
| 5/20/2026 | 4.25 | 4.50 | 4.25 | 4.25 | 37,050 | 4.25 |
| 5/19/2026 | 4.35 | 4.50 | 4.23 | 4.32 | 29,084 | 4.32 |
| 5/18/2026 | 4.15 | 4.49 | 4.15 | 4.42 | 32,712 | 4.42 |
| 5/15/2026 | 4.11 | 4.28 | 4.11 | 4.17 | 33,733 | 4.17 |
| 5/14/2026 | 4.26 | 4.35 | 4.10 | 4.13 | 18,849 | 4.13 |
| 5/13/2026 | 4.07 | 4.30 | 3.89 | 4.16 | 15,284 | 4.16 |
| 5/12/2026 | 4.18 | 4.18 | 3.97 | 4.08 | 34,375 | 4.08 |
| 5/11/2026 | 4.07 | 4.28 | 4.01 | 4.17 | 50,984 | 4.17 |
| 5/08/2026 | 4.19 | 4.26 | 4.04 | 4.13 | 65,066 | 4.13 |
| 5/07/2026 | 3.51 | 4.25 | 3.51 | 4.16 | 210,740 | 4.16 |
| 5/06/2026 | 3.48 | 3.72 | 3.42 | 3.60 | 23,462 | 3.60 |
| 5/05/2026 | 3.49 | 3.55 | 3.39 | 3.45 | 13,858 | 3.45 |
| 5/04/2026 | 3.42 | 3.45 | 3.21 | 3.34 | 54,608 | 3.34 |
| 5/01/2026 | 3.35 | 3.60 | 3.32 | 3.47 | 19,249 | 3.47 |
| 4/30/2026 | 3.31 | 3.36 | 3.25 | 3.32 | 26,473 | 3.32 |
| 4/29/2026 | 3.30 | 3.45 | 3.30 | 3.31 | 10,745 | 3.31 |
| 4/28/2026 | 3.18 | 3.33 | 3.15 | 3.28 | 36,276 | 3.28 |
| 4/27/2026 | 3.22 | 3.30 | 3.15 | 3.22 | 23,846 | 3.22 |
| 4/24/2026 | 3.32 | 3.35 | 3.21 | 3.22 | 6,259 | 3.22 |
| 4/23/2026 | 3.36 | 3.44 | 3.15 | 3.29 | 15,290 | 3.29 |
| 4/22/2026 | 3.43 | 3.45 | 3.12 | 3.37 | 19,681 | 3.37 |
| 4/21/2026 | 3.43 | 3.52 | 3.17 | 3.44 | 13,895 | 3.44 |
| 4/20/2026 | 3.40 | 3.63 | 3.34 | 3.42 | 18,519 | 3.42 |
| 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 |