Skip to main content

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

1.650 -0.020 (-1.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.680 1.710 1.610 1.650 80,469 -0.02(-1.20%)
Jun 27, 2025 1.710 1.710 1.600 1.670 61,284 -0.05(-2.62%)
Jun 26, 2025 1.740 1.745 1.610 1.715 98,551 -0.05(-3.11%)
Jun 25, 2025 1.700 1.800 1.700 1.770 5,458 +0.03(+1.72%)
Jun 24, 2025 1.670 1.755 1.670 1.740 8,215 +0.02(+1.16%)
Jun 23, 2025 1.720 1.740 1.623 1.720 28,950 +0.02(+1.30%)
Jun 20, 2025 1.720 1.720 1.690 1.698 1,677 -0.00(-0.12%)
Jun 18, 2025 1.690 1.740 1.690 1.700 15,349 -0.01(-0.58%)
Jun 17, 2025 1.695 1.755 1.630 1.710 24,498 -0.03(-1.72%)
Jun 16, 2025 1.680 1.763 1.675 1.740 14,749 +0.03(+1.75%)
Jun 13, 2025 1.680 1.790 1.659 1.710 32,413 -0.06(-3.39%)
Jun 12, 2025 1.750 1.780 1.745 1.770 4,881 -0.02(-1.12%)
Jun 11, 2025 1.660 1.844 1.660 1.790 79,398 +0.07(+4.07%)
Jun 10, 2025 1.770 1.800 1.710 1.720 68,203 -0.08(-4.44%)
Jun 09, 2025 1.830 1.860 1.768 1.800 27,223 +0.02(+1.12%)
Jun 06, 2025 1.780 1.878 1.760 1.780 27,341 -0.03(-1.66%)
Jun 05, 2025 1.840 1.900 1.770 1.810 17,217 +0.00(+0.00%)
Jun 04, 2025 1.810 1.840 1.790 1.810 18,090 +0.02(+0.84%)
Jun 03, 2025 1.835 1.840 1.780 1.795 50,221 -0.02(-0.97%)
Jun 02, 2025 1.780 1.840 1.760 1.812 15,070 +0.03(+1.83%)
May 30, 2025 1.800 1.800 1.754 1.780 17,342 -0.01(-0.56%)
May 29, 2025 1.770 1.802 1.770 1.790 21,909 +0.02(+0.85%)
May 28, 2025 1.730 1.889 1.730 1.775 21,363 +0.03(+1.98%)
May 27, 2025 1.870 1.870 1.720 1.741 31,442 -0.03(-1.66%)
May 23, 2025 1.849 1.863 1.700 1.770 19,549 -0.03(-1.67%)
May 22, 2025 1.800 1.913 1.700 1.800 43,921 +0.06(+3.45%)
May 21, 2025 1.930 1.930 1.720 1.740 100,065 -0.16(-8.42%)
May 20, 2025 1.850 1.932 1.760 1.900 71,739 +0.04(+2.15%)
May 19, 2025 1.690 1.860 1.690 1.860 114,425 +0.10(+5.68%)
May 16, 2025 1.750 1.790 1.590 1.760 135,984 +0.00(+0.00%)
May 15, 2025 2.100 2.100 1.675 1.760 223,855 -0.40(-18.52%)
May 14, 2025 2.180 2.200 2.150 2.160 13,023 -0.02(-1.14%)
May 13, 2025 2.151 2.192 2.100 2.185 27,603 +0.04(+1.63%)
May 12, 2025 2.250 2.270 2.065 2.150 88,833 -0.07(-3.15%)
May 09, 2025 2.200 2.240 2.148 2.220 18,357 +0.01(+0.45%)
May 08, 2025 2.350 2.350 2.190 2.210 39,576 -0.09(-3.91%)
May 07, 2025 2.150 2.350 2.132 2.300 91,210 +0.15(+6.98%)
May 06, 2025 2.090 2.190 2.020 2.150 42,635 +0.00(+0.14%)
May 05, 2025 2.120 2.207 2.020 2.147 11,020 -0.07(-3.28%)
May 02, 2025 2.150 2.250 2.130 2.220 59,386 +0.07(+3.25%)
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 Of Service.