EDAP TMS S.A. (FRA:EDA)
Germany
· Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
Last updated: Dec 5, 2025, 8:56 AM CET
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Dec 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Dec 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Nov 28, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Nov 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.94% | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Nov 24, 2025 | 1.97 | 1.97 | 1.73 | 1.84 | 1.84 | -4.66% | - |
| Nov 21, 2025 | 2.00 | 2.04 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 20, 2025 | 1.94 | 2.04 | 1.91 | 1.93 | 1.93 | 7.22% | - |
| Nov 19, 2025 | 1.82 | 1.90 | 1.67 | 1.80 | 1.80 | 0.56% | - |
| Nov 18, 2025 | 1.74 | 1.79 | 1.66 | 1.79 | 1.79 | 1.70% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.68 | 1.76 | 1.76 | 2.92% | - |
| Nov 14, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | - |
| Nov 13, 2025 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | 3.55% | - |
| Nov 12, 2025 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | - |
| Nov 11, 2025 | 1.73 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | - |
| Nov 10, 2025 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | 1.18% | - |
| Nov 7, 2025 | 1.70 | 1.78 | 1.68 | 1.69 | 1.69 | -1.17% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -5.00% | - |
| Nov 5, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | - |
| Nov 4, 2025 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 0.58% | - |
| Nov 3, 2025 | 1.83 | 1.83 | 1.68 | 1.72 | 1.72 | -6.52% | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.77 | 1.84 | 1.84 | 1.10% | - |
| Oct 30, 2025 | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | 25.52% | - |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.59% | - |
| Oct 28, 2025 | 1.90 | 1.96 | 1.64 | 1.64 | 1.64 | -16.33% | - |
| Oct 27, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -2.97% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 1.95 | 2.02 | 2.02 | - | - |
| Oct 23, 2025 | 1.97 | 2.02 | 1.95 | 2.02 | 2.02 | 2.54% | - |
| Oct 22, 2025 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | -2.48% | - |
| Oct 21, 2025 | 2.00 | 2.02 | 1.90 | 2.02 | 2.02 | 1.51% | - |
| Oct 20, 2025 | 1.89 | 1.99 | 1.80 | 1.99 | 1.99 | 6.99% | - |
| Oct 17, 2025 | 2.00 | 2.00 | 1.82 | 1.86 | 1.86 | -7.92% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 1.99 | 2.02 | 2.02 | -4.72% | - |
| Oct 15, 2025 | 1.82 | 2.16 | 1.77 | 2.12 | 2.12 | 18.44% | 500 |
| Oct 14, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | - |
| Oct 13, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Oct 10, 2025 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Oct 9, 2025 | 1.87 | 1.87 | 1.79 | 1.84 | 1.84 | -0.54% | - |
| Oct 8, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 2.78% | - |
| Oct 7, 2025 | 1.93 | 1.93 | 1.79 | 1.80 | 1.80 | -4.26% | 15,700 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -3.09% | - |
| Oct 3, 2025 | 1.96 | 1.96 | 1.85 | 1.94 | 1.94 | 0.52% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | - | - |
| Oct 1, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | - |
| Sep 30, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | 0.53% | - |
| Sep 29, 2025 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Sep 26, 2025 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -3.77% | - |
| Sep 25, 2025 | 2.10 | 2.12 | 1.92 | 2.12 | 2.12 | 2.91% | - |
| Sep 24, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.98% | - |
| Sep 23, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Sep 22, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Sep 19, 2025 | 1.95 | 2.10 | 1.93 | 2.10 | 2.10 | 7.69% | - |
| Sep 18, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | - |
| Sep 17, 2025 | 1.93 | 2.04 | 1.85 | 1.99 | 1.99 | 3.11% | - |
| Sep 16, 2025 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Sep 15, 2025 | 2.06 | 2.06 | 1.89 | 2.00 | 2.00 | -2.91% | 434 |
| Sep 12, 2025 | 2.20 | 2.22 | 2.04 | 2.06 | 2.06 | -4.63% | - |
| Sep 11, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 10, 2025 | 2.36 | 2.36 | 2.18 | 2.18 | 2.18 | -6.03% | - |
| Sep 9, 2025 | 2.30 | 2.32 | 2.22 | 2.32 | 2.32 | 3.57% | - |
| Sep 8, 2025 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 5.66% | - |
| Sep 5, 2025 | 2.14 | 2.24 | 2.04 | 2.12 | 2.12 | 0.95% | 200 |
| Sep 4, 2025 | 2.34 | 2.34 | 2.04 | 2.10 | 2.10 | -7.08% | - |
| Sep 3, 2025 | 2.34 | 2.52 | 2.24 | 2.26 | 2.26 | - | - |
| Sep 2, 2025 | 1.90 | 2.26 | 1.90 | 2.26 | 2.26 | 26.26% | - |
| Sep 1, 2025 | 1.78 | 2.08 | 1.78 | 1.79 | 1.79 | -4.28% | 15 |
| Aug 29, 2025 | 1.53 | 1.87 | 1.53 | 1.87 | 1.87 | 25.50% | - |
| Aug 28, 2025 | 1.33 | 1.79 | 1.33 | 1.49 | 1.49 | 12.03% | 400 |
| Aug 27, 2025 | 1.29 | 1.38 | 1.29 | 1.33 | 1.33 | 5.56% | - |
| Aug 26, 2025 | 1.16 | 1.39 | 1.16 | 1.26 | 1.26 | 10.53% | 107 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | - |
| Aug 22, 2025 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 21, 2025 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| Aug 20, 2025 | 1.25 | 1.25 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Aug 19, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 18, 2025 | 1.15 | 1.22 | 1.13 | 1.21 | 1.21 | 9.01% | - |
| Aug 15, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | - |
| Aug 14, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | - |
| Aug 13, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 12, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 2.78% | - |
| Aug 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 6.93% | - |
| Aug 8, 2025 | 1.10 | 1.13 | 1.01 | 1.01 | 1.01 | -5.61% | 3,300 |
| Aug 7, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 3.88% | - |
| Aug 6, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Aug 5, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | - |
| Aug 4, 2025 | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -1.85% | - |
| Aug 1, 2025 | 1.21 | 1.21 | 1.08 | 1.08 | 1.08 | -7.69% | - |
| Jul 31, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Jul 30, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | - |
| Jul 29, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Jul 28, 2025 | 1.18 | 1.26 | 1.16 | 1.26 | 1.26 | 9.57% | - |
| Jul 25, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 24, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Jul 23, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jul 22, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jul 21, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Jul 18, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | - |