Dark

EDAP
EDAP TMS SA
stock NASDAQ

Inactive

May 29, 2026

4.32USD+2.857%(+0.12)55,885

Pre-market

0.00USD-100.000%(-4.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	4.4600	4.4700	4.2700	4.3200	+2.857%	55,885	0.000%
2026-05-28	3.9900	4.3101	3.9900	4.2000	+2.439%	15,512	+2.857%
2026-05-27	4.3000	4.3850	4.0100	4.1000	-4.872%	59,473	+5.366%
2026-05-26	4.3000	4.4400	4.3000	4.3100	+0.233%	36,775	+0.232%
2026-05-22	4.2600	4.4700	4.2600	4.3000	-0.693%	28,204	+0.465%
2026-05-21	4.3400	4.4600	4.2500	4.3300	+1.882%	26,690	-0.231%
2026-05-20	4.2500	4.4988	4.2500	4.2500	-1.620%	37,050	+1.647%
2026-05-19	4.3500	4.5000	4.2277	4.3200	-2.262%	29,084	0.000%
2026-05-18	4.1500	4.4900	4.1500	4.4200	+5.995%	32,712	-2.262%
2026-05-15	4.1100	4.2800	4.1100	4.1700	+0.969%	33,733	+3.597%
2026-05-14	4.2600	4.3500	4.1000	4.1300	-0.721%	18,847	+4.600%
2026-05-13	4.0700	4.3000	3.8900	4.1600	+1.961%	15,284	+3.846%
2026-05-12	4.1800	4.1800	3.9701	4.0800	-2.158%	34,375	+5.882%
2026-05-11	4.0700	4.2750	4.0100	4.1700	+0.969%	50,984	+3.597%
2026-05-08	4.1900	4.2600	4.0450	4.1300	-0.721%	65,066	+4.600%
2026-05-07	3.5100	4.2500	3.5100	4.1600	+15.716%	210,739	+3.846%
2026-05-06	3.4800	3.7200	3.4150	3.5950	+4.203%	23,461	+20.167%
2026-05-05	3.4900	3.5500	3.3901	3.4500	+3.293%	13,858	+25.217%
2026-05-04	3.4229	3.4500	3.2100	3.3400	-3.746%	54,608	+29.341%
2026-05-01	3.3500	3.5999	3.3200	3.4700	+4.518%	19,249	+24.496%
2026-04-30	3.3050	3.3582	3.2500	3.3200	+0.302%	26,473	+30.120%
2026-04-29	3.3000	3.4500	3.3000	3.3100	+0.915%	10,745	+30.514%
2026-04-28	3.1800	3.3300	3.1500	3.2800	+1.863%	36,276	+31.707%
2026-04-27	3.2200	3.3000	3.1500	3.2200	0.000%	23,846	+34.161%
2026-04-24	3.3200	3.3500	3.2100	3.2200	-2.128%	6,259	+34.161%
2026-04-23	3.3600	3.4450	3.1500	3.2900	-2.374%	15,290	+31.307%
2026-04-22	3.4300	3.4500	3.1200	3.3700	-2.035%	19,680	+28.190%
2026-04-21	3.4300	3.5177	3.1700	3.4400	+0.585%	13,894	+25.581%
2026-04-20	3.4000	3.6300	3.3400	3.4200	-2.006%	18,518	+26.316%
2026-04-17	3.4000	3.5100	3.4000	3.4900	-2.786%	50,261	+23.782%
2026-04-16	3.5400	3.7000	3.5000	3.5900	+1.989%	60,393	+20.334%
2026-04-15	3.3650	3.5700	3.3650	3.5200	+4.451%	27,447	+22.727%
2026-04-14	3.2700	3.3990	3.1200	3.3700	+1.353%	36,184	+28.190%
2026-04-13	3.3600	3.3800	3.2600	3.3250	+0.758%	3,609	+29.925%
2026-04-10	3.3700	3.3800	3.2500	3.3000	-1.786%	17,526	+30.909%
2026-04-09	3.5600	3.5600	3.2600	3.3600	-0.297%	17,321	+28.571%
2026-04-08	3.3800	3.6409	3.2900	3.3700	-0.882%	7,736	+28.190%
2026-04-07	3.4600	3.6050	3.3850	3.4000	-1.734%	29,361	+27.059%
2026-04-06	3.2800	3.5600	3.2800	3.4600	+2.065%	34,125	+24.855%
2026-04-02	3.4100	3.5200	3.1900	3.3900	-3.966%	51,032	+27.434%
2026-04-01	3.6800	3.7699	3.4200	3.5300	-5.108%	32,866	+22.380%
2026-03-31	3.6000	3.7700	3.6000	3.7200	+2.762%	17,068	+16.129%
2026-03-30	3.7000	3.7000	3.4501	3.6200	-2.949%	58,944	+19.337%
2026-03-27	3.8000	3.8000	3.5500	3.7300	-1.061%	35,267	+15.818%
2026-03-26	3.9300	3.9800	3.6600	3.7700	+1.617%	61,635	+14.589%
2026-03-25	3.1000	4.0000	3.1000	3.7100	-5.115%	74,953	+16.442%
2026-03-24	3.6450	4.0100	3.6450	3.9100	+4.826%	43,163	+10.486%
2026-03-23	3.5200	3.7313	3.3700	3.7300	+3.324%	27,677	+15.818%
2026-03-20	3.7700	3.8745	3.5100	3.6100	-5.000%	36,255	+19.668%
2026-03-19	4.0200	4.0200	3.7700	3.8000	-3.061%	6,860	+13.684%
2026-03-18	4.0100	4.0507	3.8100	3.9200	-3.448%	65,070	+10.204%
2026-03-17	4.0600	4.1800	4.0500	4.0600	+2.525%	15,863	+6.404%
2026-03-16	4.0200	4.0500	3.9300	3.9600	+1.020%	9,108	+9.091%
2026-03-13	4.0200	4.1300	3.9100	3.9200	-2.609%	8,020	+10.204%
2026-03-12	4.0500	4.1850	3.8200	4.0250	-2.778%	56,281	+7.329%
2026-03-11	4.2100	4.4099	3.5000	4.1400	-5.695%	136,601	+4.348%
2026-03-10	4.0800	4.3900	4.0300	4.3900	+4.773%	52,999	-1.595%
2026-03-09	4.0100	4.3399	4.0000	4.1900	+1.453%	25,291	+3.103%
2026-03-06	4.2600	4.3900	3.9900	4.1300	-2.824%	7,434	+4.600%
2026-03-05	4.2700	4.3000	4.0600	4.2500	0.000%	20,441	+1.647%
2026-03-04	3.9650	4.2700	3.8801	4.2500	+6.516%	22,803	+1.647%
2026-03-03	4.0100	4.0100	3.6623	3.9900	-2.683%	56,784	+8.271%
2026-03-02	4.2200	4.2800	3.7400	4.1000	-6.178%	76,901	+5.366%
2026-02-27	4.4200	4.4400	4.2600	4.3700	-1.243%	94,152	-1.144%
2026-02-26	4.5000	4.5999	4.2601	4.4250	-3.595%	59,664	-2.373%
2026-02-25	4.6000	4.7700	4.5500	4.5900	+2.685%	94,000	-5.882%
2026-02-24	4.5600	4.7900	4.4250	4.4700	-1.106%	55,378	-3.356%
2026-02-23	4.6900	4.7200	4.3280	4.5200	-4.034%	31,354	-4.425%
2026-02-20	4.7300	4.9109	4.6500	4.7100	0.000%	58,311	-8.280%
2026-02-19	4.7170	4.8000	4.6500	4.7100	+1.290%	36,167	-8.280%
2026-02-18	4.5600	4.8100	4.2300	4.6500	-0.215%	68,799	-7.097%
2026-02-17	4.6300	4.7100	4.4450	4.6600	-0.214%	63,805	-7.296%
2026-02-13	4.7800	4.9500	4.5901	4.6700	-2.096%	64,178	-7.495%
2026-02-12	4.9400	5.0255	4.1701	4.7700	-2.653%	49,264	-9.434%
2026-02-11	4.5000	5.0500	4.4904	4.9000	+6.522%	38,368	-11.837%
2026-02-10	4.8200	4.8300	4.5300	4.6000	-6.314%	282,937	-6.087%
2026-02-09	4.8000	5.0000	4.7600	4.9100	+3.805%	105,191	-12.016%
2026-02-06	4.0600	4.8700	4.0600	4.7300	+18.250%	93,093	-8.668%
2026-02-05	4.0300	4.2000	3.9050	4.0000	-1.599%	35,404	+8.000%
2026-02-04	4.2337	4.5410	3.8900	4.0650	-5.465%	81,482	+6.273%
2026-02-03	4.5000	4.6000	4.2000	4.3000	-4.018%	186,927	+0.465%
2026-02-02	4.1500	4.5000	4.1500	4.4800	+6.667%	95,273	-3.571%
2026-01-30	4.2600	4.4300	4.1600	4.2000	-1.408%	85,858	+2.857%
2026-01-29	4.1000	4.3505	4.1000	4.2600	+4.412%	65,098	+1.408%
2026-01-28	4.1400	4.2050	4.0500	4.0800	-1.449%	61,452	+5.882%
2026-01-27	4.0500	4.2846	3.9100	4.1400	+1.222%	57,590	+4.348%
2026-01-26	3.8600	4.1700	3.6100	4.0900	+9.067%	122,393	+5.623%
2026-01-23	3.6000	3.8600	3.6000	3.7500	+5.042%	101,426	+15.200%
2026-01-22	3.6800	3.8100	3.4350	3.5700	-2.989%	59,292	+21.008%
2026-01-21	3.6700	3.9200	3.5000	3.6800	-0.271%	42,907	+17.391%
2026-01-20	3.9300	3.9300	3.3650	3.6900	-9.113%	182,371	+17.073%
2026-01-16	4.0100	4.0822	3.8000	4.0600	-0.733%	55,908	+6.404%
2026-01-15	4.1000	4.1450	3.9036	4.0900	0.000%	76,066	+5.623%
2026-01-14	4.1900	4.1900	3.9200	4.0900	0.000%	48,065	+5.623%
2026-01-13	4.2000	4.2400	3.8300	4.0900	-0.244%	118,069	+5.623%
2026-01-12	4.1000	4.2000	3.8109	4.1000	+11.413%	124,263	+5.366%
2026-01-09	3.7900	3.8048	3.6090	3.6800	-2.902%	46,388	+17.391%
2026-01-08	3.8700	4.0000	3.6500	3.7900	-0.263%	55,258	+13.984%
2026-01-07	3.8000	4.0000	3.5281	3.8000	+0.796%	112,423	+13.684%
2026-01-06	3.5500	3.9200	3.5400	3.7700	+6.197%	99,798	+14.589%
2026-01-05	3.4000	3.5800	3.2557	3.5500	+4.412%	100,413	+21.690%
2026-01-02	3.3900	3.4400	3.2200	3.4000	+3.343%	57,290	+27.059%
2025-12-31	3.2000	3.4081	3.1500	3.2900	+2.492%	20,319	+31.307%
2025-12-30	3.2000	3.3631	3.2000	3.2100	-0.619%	17,107	+34.579%
2025-12-29	3.2900	3.4000	3.0000	3.2300	-5.000%	23,901	+33.746%
2025-12-26	2.9700	3.4487	2.9700	3.4000	+14.474%	109,781	+27.059%
2025-12-24	2.9200	3.0441	2.8200	2.9701	+4.581%	13,438	+45.450%
2025-12-23	2.9060	2.9060	2.7400	2.8400	-0.351%	25,440	+52.113%
2025-12-22	3.0000	3.0000	2.7000	2.8500	-3.061%	48,189	+51.579%
2025-12-19	2.8500	2.9800	2.7600	2.9400	+5.755%	65,639	+46.939%
2025-12-18	2.6500	2.9800	2.6500	2.7800	+4.906%	39,577	+55.396%
2025-12-17	3.1500	3.1500	2.5800	2.6500	-15.873%	96,747	+63.019%
2025-12-16	3.3600	3.4400	3.0207	3.1500	-4.834%	128,281	+37.143%
2025-12-15	2.9300	3.3246	2.8200	3.3100	+14.931%	262,709	+30.514%
2025-12-12	2.2700	2.9100	2.2200	2.8800	+22.553%	156,222	+50.000%
2025-12-11	2.3000	2.3500	2.2700	2.3500	0.000%	50,029	+83.830%
2025-12-10	2.2600	2.3600	2.1350	2.3500	+1.293%	135,026	+83.830%
2025-12-09	2.2700	2.3200	2.1100	2.3200	-0.429%	49,199	+86.207%
2025-12-08	2.3504	2.4000	2.2300	2.3300	-2.917%	49,482	+85.408%
2025-12-05	2.2900	2.4200	2.2601	2.4000	+0.209%	37,645	+80.000%
2025-12-04	2.3450	2.4200	2.3450	2.3950	-0.622%	9,703	+80.376%
2025-12-03	2.3000	2.4100	2.2450	2.4100	+4.773%	24,191	+79.253%
2025-12-02	2.3400	2.3400	2.2384	2.3002	-1.279%	11,795	+87.810%
2025-12-01	2.4000	2.4000	2.3200	2.3300	-2.917%	10,333	+85.408%
2025-11-28	2.4000	2.4000	2.3000	2.4000	-1.031%	19,439	+80.000%
2025-11-26	2.3626	2.4500	2.3626	2.4250	+0.622%	16,732	+78.144%
2025-11-25	2.2601	2.4800	2.2601	2.4100	+8.740%	88,320	+79.253%
2025-11-24	2.3400	2.3400	2.2100	2.2163	-3.639%	12,708	+94.919%
2025-11-21	2.4400	2.4400	2.2800	2.3000	-2.542%	27,551	+87.826%
2025-11-20	2.3000	2.5300	2.2300	2.3600	+5.830%	140,659	+83.051%
2025-11-19	2.2000	2.2710	2.1200	2.2300	+3.963%	42,723	+93.722%
2025-11-18	2.1400	2.1850	1.9500	2.1450	+3.373%	31,348	+101.399%
2025-11-17	2.0750	2.1400	2.0250	2.0750	-1.190%	24,646	+108.193%
2025-11-14	2.1200	2.1580	2.0500	2.1000	-0.943%	21,673	+105.714%
2025-11-13	2.0213	2.1400	1.9200	2.1200	+5.211%	57,613	+103.774%
2025-11-12	2.0000	2.0400	1.9900	2.0150	-0.248%	48,549	+114.392%
2025-11-11	2.0900	2.1699	1.9950	2.0200	-0.493%	35,918	+113.861%
2025-11-10	2.0000	2.1099	1.8200	2.0300	+0.495%	105,684	+112.808%
2025-11-07	2.0600	2.1382	1.9730	2.0200	+1.508%	33,985	+113.861%
2025-11-06	2.2400	2.2400	1.9500	1.9900	-4.327%	65,938	+117.085%
2025-11-05	2.0800	2.1645	2.0800	2.0800	+2.463%	43,111	+107.692%
2025-11-04	2.0200	2.0899	2.0200	2.0300	+1.500%	24,043	+112.808%
2025-11-03	2.1300	2.1500	1.9100	2.0000	-6.542%	81,455	+116.000%
2025-10-31	2.2000	2.2161	2.1100	2.1400	-1.382%	24,243	+101.869%
2025-10-30	2.2700	2.2700	2.1000	2.1700	-0.459%	40,088	+99.078%
2025-10-29	1.9000	2.2600	1.9000	2.1800	+20.442%	126,185	+98.165%
2025-10-28	2.3800	2.3800	1.7500	1.8100	-22.580%	152,438	+138.674%
2025-10-27	2.3500	2.4100	2.3000	2.3379	-1.769%	39,448	+84.781%
2025-10-24	2.4000	2.4400	2.3100	2.3800	-0.833%	37,511	+81.513%
2025-10-23	2.3000	2.4103	2.3000	2.4000	+3.448%	26,259	+80.000%
2025-10-22	2.3000	2.4300	2.2300	2.3200	-2.110%	55,671	+86.207%
2025-10-21	2.4200	2.4600	2.2631	2.3700	0.000%	28,541	+82.278%
2025-10-20	2.1699	2.4400	2.1200	2.3700	+5.804%	103,537	+82.278%
2025-10-17	2.2500	2.3825	2.1400	2.2400	-7.438%	22,337	+92.857%
2025-10-16	2.3600	2.5000	2.3000	2.4200	-6.202%	131,123	+78.512%
2025-10-15	2.1300	2.7900	2.0900	2.5800	+20.561%	458,444	+67.442%
2025-10-14	2.1051	2.1508	2.1051	2.1400	+2.392%	16,125	+101.869%
2025-10-13	2.0800	2.2400	2.0800	2.0900	+0.966%	16,974	+106.699%
2025-10-10	2.2000	2.2530	2.0700	2.0700	-4.608%	34,408	+108.696%
2025-10-09	2.1700	2.2000	2.0200	2.1700	-1.810%	29,918	+99.078%
2025-10-08	2.2275	2.2446	2.1600	2.2100	+0.455%	11,277	+95.475%
2025-10-07	2.1950	2.3300	2.0200	2.2000	-4.047%	58,955	+96.364%
2025-10-06	2.3000	2.3300	2.2800	2.2928	-1.172%	16,773	+88.416%
2025-10-03	2.3100	2.3600	2.2200	2.3200	-0.429%	31,203	+86.207%
2025-10-02	2.3251	2.3600	2.2800	2.3300	-0.851%	29,643	+85.408%
2025-10-01	2.3700	2.3700	2.2850	2.3500	+2.620%	53,640	+83.830%
2025-09-30	2.3900	2.3900	2.2300	2.2900	-4.184%	14,303	+88.646%
2025-09-29	2.4200	2.5000	2.2500	2.3900	-1.240%	56,114	+80.753%
2025-09-26	2.4800	2.5194	2.3853	2.4200	-3.968%	29,058	+78.512%
2025-09-25	2.5000	2.5500	2.2500	2.5200	+0.800%	97,964	+71.429%
2025-09-24	2.4800	2.5500	2.4500	2.5000	+3.306%	21,314	+72.800%
2025-09-23	2.5000	2.7869	2.3500	2.4200	-4.724%	58,149	+78.512%
2025-09-22	2.6285	2.6285	2.5200	2.5400	+1.600%	70,167	+70.079%
2025-09-19	2.3459	2.6500	2.3301	2.5000	+6.838%	43,998	+72.800%
2025-09-18	2.3014	2.4399	2.3014	2.3400	-2.500%	39,089	+84.615%
2025-09-17	2.2500	2.4955	2.2223	2.4000	+3.004%	51,413	+80.000%
2025-09-16	2.4000	2.5000	2.3001	2.3300	-3.320%	41,273	+85.408%
2025-09-15	2.3500	2.4944	2.2300	2.4100	-1.633%	78,491	+79.253%
2025-09-12	2.6550	2.6550	2.4300	2.4500	-6.130%	52,447	+76.327%
2025-09-11	2.6500	2.7000	2.5500	2.6100	-1.858%	31,623	+65.517%
2025-09-10	2.8000	2.8100	2.6050	2.6594	-5.021%	42,778	+62.443%
2025-09-09	2.7700	2.8099	2.6364	2.8000	+2.190%	82,485	+54.286%
2025-09-08	2.5700	2.8500	2.5300	2.7400	+8.730%	129,543	+57.664%
2025-09-05	2.4600	2.7000	2.4200	2.5200	0.000%	134,627	+71.429%
2025-09-04	2.7000	2.7000	2.3300	2.5200	-8.364%	254,659	+71.429%
2025-09-03	2.8800	3.0490	2.5800	2.7500	-0.362%	361,586	+57.091%
2025-09-02	2.2400	2.8500	2.2300	2.7600	+22.124%	416,210	+56.522%
2025-08-29	1.8900	2.2900	1.8900	2.2600	+24.176%	335,222	+91.150%
2025-08-28	1.6000	1.9000	1.6000	1.8200	+15.190%	788,896	+137.363%
2025-08-27	1.5000	1.6800	1.5000	1.5800	+3.947%	210,669	+173.418%
2025-08-26	1.3700	1.5800	1.3700	1.5200	+10.949%	130,614	+184.211%
2025-08-25	1.4300	1.4300	1.3000	1.3700	+1.481%	94,375	+215.328%
2025-08-22	1.3100	1.4820	1.3100	1.3500	0.000%	46,293	+220.000%
2025-08-21	1.3800	1.4000	1.3200	1.3500	-1.818%	49,201	+220.000%
2025-08-20	1.4600	1.4700	1.3750	1.3750	-7.095%	115,813	+214.182%
2025-08-19	1.5000	1.5700	1.4550	1.4800	+0.339%	75,038	+191.892%
2025-08-18	1.3500	1.5000	1.3500	1.4750	+8.456%	122,768	+192.881%
2025-08-15	1.3400	1.3856	1.3400	1.3600	+0.741%	82,472	+217.647%
2025-08-14	1.3500	1.3600	1.3000	1.3500	+0.746%	29,625	+220.000%
2025-08-13	1.3400	1.4000	1.3400	1.3400	-1.471%	82,590	+222.388%
2025-08-12	1.2600	1.3950	1.2600	1.3600	+7.937%	78,452	+217.647%
2025-08-11	1.2900	1.3200	1.2600	1.2600	+1.205%	68,076	+242.857%
2025-08-08	1.2900	1.3200	1.2100	1.2450	-3.488%	88,642	+246.988%
2025-08-07	1.2700	1.4300	1.2500	1.2900	+3.200%	97,076	+234.884%
2025-08-06	1.2900	1.3130	1.2100	1.2500	-1.575%	47,697	+245.600%
2025-08-05	1.3000	1.3000	1.2200	1.2700	0.000%	40,916	+240.157%
2025-08-04	1.3000	1.3650	1.2500	1.2700	-2.563%	90,621	+240.157%
2025-08-01	1.3800	1.4000	1.2900	1.3034	-6.900%	96,961	+231.441%
2025-07-31	1.4100	1.4200	1.4000	1.4000	-1.408%	13,493	+208.571%
2025-07-30	1.4200	1.5685	1.4200	1.4200	-2.740%	21,740	+204.225%
2025-07-29	1.5000	1.5700	1.4600	1.4600	-4.262%	16,513	+195.890%
2025-07-28	1.4000	1.5600	1.4000	1.5250	+8.929%	128,997	+183.279%
2025-07-25	1.4300	1.4599	1.4000	1.4000	-2.098%	19,943	+208.571%
2025-07-24	1.4700	1.4800	1.4100	1.4300	-2.721%	101,870	+202.098%
2025-07-23	1.5500	1.5700	1.4700	1.4700	-2.326%	78,377	+193.878%
2025-07-22	1.5300	1.5594	1.4800	1.5050	-0.331%	61,495	+187.043%
2025-07-21	1.5110	1.5392	1.5000	1.5100	-0.658%	60,332	+186.093%
2025-07-18	1.5600	1.5600	1.5000	1.5200	-2.564%	31,551	+184.211%
2025-07-17	1.4600	1.5899	1.4600	1.5600	+6.122%	32,226	+176.923%
2025-07-16	1.4600	1.5549	1.4600	1.4700	0.000%	101,923	+193.878%
2025-07-15	1.4700	1.5000	1.4600	1.4700	-2.326%	68,038	+193.878%
2025-07-14	1.5441	1.5600	1.4600	1.5050	-1.311%	39,649	+187.043%
2025-07-11	1.5000	1.5900	1.5000	1.5250	-3.785%	42,240	+183.279%
2025-07-10	1.5500	1.6299	1.5100	1.5850	+2.922%	54,792	+172.555%
2025-07-09	1.5599	1.5688	1.5200	1.5400	+0.391%	33,345	+180.519%
2025-07-08	1.5900	1.6299	1.5200	1.5340	-2.293%	62,827	+181.617%
2025-07-07	1.5500	1.6000	1.5500	1.5700	-1.258%	14,137	+175.159%
2025-07-03	1.5800	1.6000	1.5100	1.5900	+1.274%	22,749	+171.698%
2025-07-02	1.6400	1.6700	1.5600	1.5700	-5.988%	36,876	+175.159%
2025-07-01	1.6600	1.7400	1.5900	1.6700	+1.212%	94,798	+158.683%
2025-06-30	1.6800	1.7100	1.6101	1.6500	-1.198%	80,469	+161.818%
2025-06-27	1.7100	1.7100	1.6000	1.6700	-2.624%	61,284	+158.683%
2025-06-26	1.7400	1.7450	1.6100	1.7150	-3.107%	98,551	+151.895%
2025-06-25	1.7001	1.8000	1.7001	1.7700	+1.724%	5,458	+144.068%
2025-06-24	1.6701	1.7550	1.6701	1.7400	+1.163%	8,215	+148.276%
2025-06-23	1.7200	1.7400	1.6233	1.7200	+1.296%	28,950	+151.163%
2025-06-20	1.7200	1.7200	1.6899	1.6980	-0.118%	1,677	+154.417%
2025-06-18	1.6900	1.7400	1.6900	1.7000	-0.585%	15,349	+154.118%
2025-06-17	1.6947	1.7548	1.6300	1.7100	-1.724%	24,498	+152.632%
2025-06-16	1.6800	1.7630	1.6750	1.7400	+1.754%	14,749	+148.276%
2025-06-13	1.6800	1.7900	1.6590	1.7100	-3.390%	32,413	+152.632%
2025-06-12	1.7500	1.7800	1.7450	1.7700	-1.117%	4,881	+144.068%
2025-06-11	1.6600	1.8438	1.6600	1.7900	+4.070%	79,398	+141.341%
2025-06-10	1.7700	1.8000	1.7100	1.7200	-4.444%	68,203	+151.163%
2025-06-09	1.8300	1.8600	1.7680	1.8000	+1.124%	27,223	+140.000%
2025-06-06	1.7800	1.8778	1.7600	1.7800	-1.657%	27,341	+142.697%
2025-06-05	1.8400	1.9000	1.7699	1.8100	0.000%	17,217	+138.674%
2025-06-04	1.8084	1.8400	1.7900	1.8100	+0.836%	18,090	+138.674%
2025-06-03	1.8355	1.8400	1.7800	1.7950	-0.966%	50,221	+140.669%
2025-06-02	1.7800	1.8399	1.7601	1.8125	+1.826%	15,070	+138.345%
2025-05-30	1.7999	1.8000	1.7537	1.7800	-0.559%	17,342	+142.697%
2025-05-29	1.7701	1.8015	1.7700	1.7900	+0.845%	21,909	+141.341%
2025-05-28	1.7300	1.8894	1.7300	1.7750	+1.976%	21,363	+143.380%
2025-05-27	1.8700	1.8700	1.7201	1.7406	-1.661%	31,442	+148.190%
2025-05-23	1.8495	1.8635	1.7000	1.7700	-1.667%	19,549	+144.068%
2025-05-22	1.8000	1.9128	1.7000	1.8000	+3.448%	43,921	+140.000%
2025-05-21	1.9300	1.9300	1.7200	1.7400	-8.421%	100,065	+148.276%
2025-05-20	1.8500	1.9323	1.7600	1.9000	+2.151%	71,739	+127.368%
2025-05-19	1.6900	1.8600	1.6900	1.8600	+5.682%	114,425	+132.258%
2025-05-16	1.7500	1.7900	1.5900	1.7600	0.000%	135,984	+145.455%
2025-05-15	2.1000	2.1000	1.6750	1.7600	-18.519%	223,855	+145.455%
2025-05-14	2.1800	2.2000	2.1500	2.1600	-1.144%	13,023	+100.000%
2025-05-13	2.1514	2.1919	2.1000	2.1850	+1.628%	27,603	+97.712%
2025-05-12	2.2500	2.2700	2.0650	2.1500	-3.153%	88,833	+100.930%
2025-05-09	2.2000	2.2400	2.1483	2.2200	+0.452%	18,357	+94.595%
2025-05-08	2.3500	2.3500	2.1900	2.2100	-3.913%	39,576	+95.475%
2025-05-07	2.1500	2.3500	2.1322	2.3000	+6.977%	91,210	+87.826%
2025-05-06	2.0900	2.1900	2.0200	2.1500	+0.140%	42,635	+100.930%
2025-05-05	2.1200	2.2073	2.0200	2.1470	-3.284%	11,020	+101.211%
2025-05-02	2.1500	2.2500	2.1300	2.2199	+3.251%	59,386	+94.603%
2025-05-01	2.1500	2.1500	2.0474	2.1500	+1.415%	28,177	+100.930%
2025-04-30	2.0200	2.1819	2.0200	2.1200	+0.474%	19,737	+103.774%
2025-04-29	2.2500	2.2500	2.0800	2.1100	-3.211%	52,613	+104.739%
2025-04-28	2.1500	2.2500	2.1000	2.1800	+1.869%	62,647	+98.165%
2025-04-25	2.0000	2.2600	2.0000	2.1400	+8.629%	312,043	+101.869%
2025-04-24	1.6300	1.9700	1.6146	1.9700	+20.859%	125,312	+119.289%
2025-04-23	1.4500	1.7000	1.4500	1.6300	+10.884%	81,128	+165.031%
2025-04-22	1.3900	1.5050	1.3600	1.4700	+2.083%	20,003	+193.878%
2025-04-21	1.4000	1.5000	1.4000	1.4400	+4.348%	50,055	+200.000%
2025-04-17	1.3000	1.3900	1.3000	1.3800	+5.344%	39,425	+213.043%
2025-04-16	1.4100	1.4100	1.3100	1.3100	-3.676%	146,943	+229.771%
2025-04-15	1.3700	1.4900	1.3200	1.3600	-1.449%	88,148	+217.647%
2025-04-14	1.4600	1.4600	1.2600	1.3800	-2.817%	180,850	+213.043%
2025-04-11	1.4800	1.4800	1.3501	1.4200	-2.069%	57,709	+204.225%
2025-04-10	1.5300	1.5300	1.3400	1.4500	-4.605%	44,894	+197.931%
2025-04-09	1.4700	1.5982	1.3600	1.5200	+4.467%	87,098	+184.211%
2025-04-08	1.4500	1.7463	1.4035	1.4550	+0.345%	29,901	+196.907%
2025-04-07	1.6000	1.7638	1.4000	1.4500	-9.938%	168,443	+197.931%
2025-04-04	1.8900	1.8900	1.5100	1.6100	-15.707%	746,408	+168.323%
2025-04-03	1.8200	2.0400	1.7100	1.9100	+2.139%	168,927	+126.178%
2025-04-02	1.9600	2.1600	1.8500	1.8700	-4.592%	266,948	+131.016%
2025-04-01	2.0100	2.3499	1.9000	1.9600	0.000%	209,847	+120.408%
2025-03-31	2.1500	2.2200	1.9600	1.9600	-8.837%	275,746	+120.408%
2025-03-28	2.2900	2.4300	2.0500	2.1500	-3.153%	143,532	+100.930%
2025-03-27	2.4000	2.5700	2.1220	2.2200	+8.293%	582,149	+94.595%
2025-03-26	2.2400	2.2400	1.9602	2.0500	-0.485%	382,758	+110.732%
2025-03-25	2.1100	2.4900	2.0400	2.0600	-5.069%	2,032,220	+109.709%
2025-03-24	2.2100	2.2985	2.1500	2.1700	-0.913%	38,062	+99.078%
2025-03-21	2.1001	2.3100	2.1001	2.1900	-3.736%	14,130	+97.260%
2025-03-20	2.3600	2.3600	2.0600	2.2750	-4.368%	29,807	+89.890%
2025-03-19	2.2600	2.4164	2.2600	2.3789	+1.662%	14,867	+81.597%
2025-03-18	2.3200	2.3750	2.2700	2.3400	+2.183%	24,775	+84.615%
2025-03-17	2.2400	2.3850	2.2400	2.2900	+1.778%	4,335	+88.646%
2025-03-14	2.3423	2.3500	2.2000	2.2500	-3.226%	45,508	+92.000%
2025-03-13	2.4100	2.5400	2.3000	2.3250	-0.641%	51,543	+85.806%
2025-03-12	2.4100	2.4300	2.3000	2.3400	-2.092%	51,062	+84.615%
2025-03-11	2.4800	2.4800	2.3100	2.3900	-3.629%	22,952	+80.753%
2025-03-10	2.5900	2.6450	2.4000	2.4800	-2.362%	37,249	+74.194%
2025-03-07	2.3800	2.6450	2.3800	2.5400	+2.834%	45,929	+70.079%
2025-03-06	2.4600	2.5700	2.4104	2.4700	+0.407%	48,984	+74.899%
2025-03-05	2.4600	2.6425	2.4600	2.4600	-0.894%	18,080	+75.610%
2025-03-04	2.6237	2.6237	2.4600	2.4822	-3.228%	10,183	+74.039%
2025-03-03	2.5800	2.6400	2.5600	2.5650	+0.191%	8,182	+68.421%
2025-02-28	2.6400	2.6499	2.5500	2.5601	-1.912%	7,823	+68.743%
2025-02-27	2.5900	2.7766	2.5800	2.6100	+0.967%	2,218	+65.517%
2025-02-26	2.5200	2.6642	2.5200	2.5850	+3.400%	24,287	+67.118%
2025-02-25	2.4850	2.5800	2.4500	2.5000	-0.072%	23,464	+72.800%
2025-02-24	2.4800	2.6131	2.4500	2.5018	-3.031%	26,464	+72.676%
2025-02-21	2.6300	2.6300	2.5700	2.5800	-5.147%	46,366	+67.442%
2025-02-20	2.7500	2.7900	2.6900	2.7200	-1.627%	37,029	+58.824%
2025-02-19	2.7500	2.8300	2.7500	2.7650	-0.540%	8,477	+56.239%
2025-02-18	2.9000	2.9000	2.7300	2.7800	-2.797%	57,748	+55.396%
2025-02-14	2.6600	2.9000	2.6550	2.8600	+8.745%	90,269	+51.049%
2025-02-13	2.7450	2.7450	2.6300	2.6300	-0.755%	25,413	+64.259%
2025-02-12	2.5000	2.6800	2.4900	2.6500	+6.640%	55,601	+63.019%
2025-02-11	2.5000	2.5000	2.4640	2.4850	-0.600%	26,432	+73.843%
2025-02-10	2.5900	2.6900	2.5000	2.5000	0.000%	38,548	+72.800%
2025-02-07	2.5400	2.5400	2.4600	2.5000	+0.806%	32,133	+72.800%
2025-02-06	2.5400	2.5400	2.4550	2.4800	-2.745%	59,519	+74.194%
2025-02-05	2.4920	2.5700	2.4541	2.5500	+4.508%	25,106	+69.412%
2025-02-04	2.2900	2.4500	2.2900	2.4400	-1.215%	75,024	+77.049%
2025-02-03	2.3600	2.5500	2.2800	2.4700	+1.230%	72,062	+74.899%
2025-01-31	2.2500	2.5000	2.2500	2.4400	+6.087%	30,043	+77.049%
2025-01-30	2.3000	2.3700	2.2470	2.3000	+0.877%	61,250	+87.826%
2025-01-29	2.3500	2.5274	2.2400	2.2800	-0.437%	53,345	+89.474%
2025-01-28	2.2460	2.3000	2.1800	2.2900	0.000%	12,636	+88.646%
2025-01-27	2.2200	2.3150	2.1800	2.2900	+5.530%	6,733	+88.646%
2025-01-24	2.2000	2.2000	2.1550	2.1700	-3.125%	41,890	+99.078%
2025-01-23	2.2200	2.2933	2.2200	2.2400	-1.322%	10,718	+92.857%
2025-01-22	2.2900	2.3900	2.2550	2.2700	+0.442%	15,548	+90.308%
2025-01-21	2.1900	2.2900	2.1900	2.2600	+4.147%	16,618	+91.150%
2025-01-17	2.1746	2.2000	2.1300	2.1700	-1.364%	46,338	+99.078%
2025-01-16	2.0600	2.2000	2.0600	2.2000	+6.796%	48,072	+96.364%
2025-01-15	2.1200	2.2562	2.0000	2.0600	+1.980%	35,826	+109.709%
2025-01-14	2.1900	2.1900	2.0000	2.0200	-2.415%	44,442	+113.861%
2025-01-13	2.1100	2.2099	2.0600	2.0700	-1.429%	37,625	+108.696%
2025-01-10	2.1700	2.2257	2.0750	2.1000	-4.545%	76,911	+105.714%
2025-01-08	2.5000	2.5500	2.1750	2.2000	-13.725%	111,510	+96.364%
2025-01-07	2.5900	2.6200	2.5065	2.5500	+0.512%	15,474	+69.412%
2025-01-06	2.4600	2.5980	2.4600	2.5370	+1.888%	49,591	+70.280%
2025-01-03	2.3600	2.5000	2.3600	2.4900	+3.750%	23,097	+73.494%
2025-01-02	2.1700	2.4200	2.1700	2.4000	+8.597%	45,210	+80.000%
2024-12-31	2.1836	2.2425	2.1400	2.2100	+1.376%	153,478	+95.475%
2024-12-30	2.1400	2.2600	2.1400	2.1800	+0.461%	198,945	+98.165%
2024-12-27	2.1300	2.2500	2.1300	2.1700	+1.878%	137,493	+99.078%
2024-12-26	2.3100	2.3600	2.1200	2.1300	-2.744%	112,433	+102.817%
2024-12-24	2.2400	2.2400	2.1800	2.1901	-1.347%	21,292	+97.251%
2024-12-23	2.1800	2.2812	2.1700	2.2200	+1.370%	103,977	+94.595%
2024-12-20	2.1900	2.2800	2.1800	2.1900	-0.232%	40,596	+97.260%
2024-12-19	2.1700	2.2800	2.1700	2.1951	+1.625%	30,043	+96.802%
2024-12-18	2.3200	2.4699	2.1600	2.1600	-12.195%	44,225	+100.000%
2024-12-17	2.2200	2.4699	2.2200	2.4600	+10.314%	203,168	+75.610%
2024-12-16	2.2100	2.3000	2.2000	2.2300	+1.364%	128,862	+93.722%
2024-12-13	2.1500	2.2399	2.1500	2.2000	0.000%	36,280	+96.364%
2024-12-12	2.1500	2.2649	2.1500	2.2000	-0.901%	57,003	+96.364%
2024-12-11	2.2400	2.2900	2.1700	2.2200	-3.057%	3,184,082	+94.595%
2024-12-10	2.3000	2.3319	2.2100	2.2900	+0.881%	49,592	+88.646%
2024-12-09	2.1800	2.4300	2.1800	2.2700	+3.890%	62,725	+90.308%
2024-12-06	2.2700	2.3270	2.1400	2.1850	-5.819%	127,557	+97.712%
2024-12-05	2.3000	2.3400	2.2700	2.3200	0.000%	69,021	+86.207%

document.getElementById("qXzf2K").onerror = function(){this.style.display='none';}; .dark-mode .v9qNfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9qNfd{ color: #333333; background-color: white; border: 2px solid #333333; }EDAPEDAP TMS SAstock NASDAQ

EDAP
EDAP TMS SA
stock NASDAQ