Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.100 -0.100 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 2.170 2.226 2.075 2.100 76,911 -0.10(-4.55%)
Jan 08, 2025 2.500 2.550 2.175 2.200 111,510 -0.35(-13.73%)
Jan 07, 2025 2.590 2.620 2.506 2.550 15,474 +0.01(+0.51%)
Jan 06, 2025 2.460 2.598 2.460 2.537 49,591 +0.05(+1.89%)
Jan 03, 2025 2.360 2.500 2.360 2.490 23,097 +0.09(+3.75%)
Jan 02, 2025 2.170 2.420 2.170 2.400 73,663 +0.19(+8.60%)
Dec 31, 2024 2.210 0 +0.03(+1.38%)
Dec 30, 2024 2.140 2.260 2.140 2.180 198,945 +0.01(+0.46%)
Dec 27, 2024 2.130 2.250 2.130 2.170 137,493 +0.04(+1.88%)
Dec 26, 2024 2.310 2.360 2.120 2.130 112,433 -0.06(-2.74%)
Dec 24, 2024 2.240 2.240 2.180 2.190 21,292 -0.03(-1.35%)
Dec 23, 2024 2.180 2.281 2.170 2.220 103,977 +0.03(+1.37%)
Dec 20, 2024 2.190 2.280 2.180 2.190 40,596 -0.01(-0.45%)
Dec 19, 2024 2.170 2.280 2.170 2.200 28,540 +0.04(+1.85%)
Dec 18, 2024 2.320 2.470 2.160 2.160 44,225 -0.30(-12.20%)
Dec 17, 2024 2.220 2.470 2.220 2.460 203,068 +0.23(+10.31%)
Dec 16, 2024 2.210 2.300 2.200 2.230 128,862 +0.03(+1.36%)
Dec 13, 2024 2.150 2.240 2.150 2.200 36,280 +0.00(+0.00%)
Dec 12, 2024 2.150 2.265 2.150 2.200 57,003 -0.02(-0.90%)
Dec 11, 2024 2.240 2.290 2.170 2.220 3,184,082 -0.07(-3.06%)
Dec 10, 2024 2.300 2.332 2.210 2.290 49,592 +0.02(+0.88%)
Dec 09, 2024 2.180 2.430 2.180 2.270 62,725 +0.08(+3.89%)
Dec 06, 2024 2.270 2.327 2.140 2.185 127,557 -0.13(-5.82%)
Dec 05, 2024 2.300 2.340 2.270 2.320 69,021 +0.00(+0.00%)
Dec 04, 2024 2.500 2.667 2.300 2.320 81,752 -0.15(-5.88%)
Dec 03, 2024 2.460 2.480 2.360 2.465 55,104 -0.01(-0.20%)
Dec 02, 2024 2.470 2.500 2.350 2.470 45,550 +0.03(+1.23%)
Nov 29, 2024 2.290 2.440 2.290 2.440 61,235 +0.03(+1.24%)
Nov 27, 2024 2.370 2.410 2.320 2.410 47,629 +0.04(+1.69%)
Nov 26, 2024 2.520 2.600 2.320 2.370 125,412 -0.10(-4.05%)
Nov 25, 2024 2.490 2.600 2.460 2.470 74,372 +0.00(+0.00%)
Nov 22, 2024 2.410 2.570 2.410 2.470 32,277 -0.02(-0.80%)
Nov 21, 2024 2.470 2.620 2.450 2.490 53,225 +0.04(+1.63%)
Nov 20, 2024 2.430 2.669 2.394 2.450 56,567 +0.06(+2.51%)
Nov 19, 2024 2.350 2.620 2.350 2.390 79,781 +0.03(+1.27%)
Nov 18, 2024 2.470 2.639 2.340 2.360 78,779 -0.09(-3.67%)
Nov 15, 2024 2.540 2.570 2.411 2.450 46,988 -0.07(-2.78%)
Nov 14, 2024 2.600 2.600 2.450 2.520 38,377 -0.11(-4.18%)
Nov 13, 2024 2.620 2.650 2.500 2.630 44,257 -0.01(-0.38%)
Nov 12, 2024 2.540 2.660 2.524 2.640 54,433 +0.10(+3.94%)
Nov 11, 2024 2.620 2.723 2.470 2.540 39,438 -0.02(-0.97%)
Nov 08, 2024 2.650 2.650 2.420 2.565 100,295 -0.17(-6.04%)
Nov 07, 2024 2.750 2.877 2.720 2.730 24,022 -0.10(-3.70%)
Nov 06, 2024 2.820 2.910 2.761 2.835 26,698 +0.08(+2.72%)
Nov 05, 2024 2.700 2.870 2.700 2.760 3,143,284 +0.07(+2.60%)
Nov 04, 2024 2.800 2.855 2.650 2.690 62,170 -0.17(-5.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.