5 DAY PERFORMANCE
-15.86%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+12.33%
6 MONTH PERFORMANCE
+23.24%
YEAR-TO-DATE PERFORMANCE
+27.36%
1 YEAR PERFORMANCE
+150.90%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2026 | $5.04 | $5.05 (0.2%) | $5.18 | $4.92 | 45.80 K | $189.28 M |
| 06/24/2026 | $5.11 | $5.08 (-0.59%) | $5.24 | $4.97 | 68.40 K | $190.41 M |
| 06/23/2026 | $4.81 | $4.98 (3.53%) | $5.07 | $4.76 | 70.22 K | $186.66 M |
| 06/22/2026 | $4.88 | $4.90 (0.41%) | $4.97 | $4.80 | 38.73 K | $183.66 M |
| 06/18/2026 | $4.85 | $4.81 (-0.82%) | $4.93 | $4.76 | 92.42 K | $180.29 M |
| 06/17/2026 | $4.69 | $4.90 (4.48%) | $4.90 | $4.65 | 49.26 K | $183.66 M |
| 06/16/2026 | $4.67 | $4.75 (1.71%) | $4.80 | $4.65 | 29.93 K | $178.04 M |
| 06/15/2026 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.65 | 19.56 K | $178.04 M |
| 06/12/2026 | $4.65 | $4.72 (1.51%) | $4.77 | $4.65 | 31.08 K | $176.91 M |
| 06/11/2026 | $4.65 | $4.70 (1.08%) | $4.76 | $4.65 | 28.67 K | $176.17 M |
| 06/10/2026 | $4.61 | $4.66 (1.08%) | $4.75 | $4.51 | 37.64 K | $174.67 M |
| 06/09/2026 | $4.59 | $4.52 (-1.53%) | $4.79 | $4.47 | 81.07 K | $169.42 M |
| 06/08/2026 | $4.48 | $4.60 (2.68%) | $4.71 | $4.48 | 25.67 K | $172.42 M |
| 06/05/2026 | $4.55 | $4.56 (0.22%) | $4.72 | $4.45 | 32.27 K | $170.92 M |
| 06/04/2026 | $4.64 | $4.62 (-0.43%) | $4.69 | $4.55 | 35.29 K | $173.17 M |
| 06/03/2026 | $4.72 | $4.58 (-2.97%) | $4.74 | $4.55 | 57.44 K | $171.67 M |
| 06/02/2026 | $4.75 | $4.65 (-2.11%) | $4.80 | $4.50 | 29.43 K | $174.29 M |
| 06/01/2026 | $4.50 | $4.78 (6.22%) | $4.81 | $4.18 | 71.21 K | $179.16 M |
| 05/29/2026 | $4.46 | $4.32 (-3.14%) | $4.47 | $4.27 | 56.37 K | $161.92 M |
| 05/28/2026 | $3.99 | $4.20 (5.26%) | $4.31 | $3.99 | 15.51 K | $157.42 M |
| 05/27/2026 | $4.30 | $4.10 (-4.65%) | $4.39 | $4.01 | 59.47 K | $153.68 M |
| 05/26/2026 | $4.30 | $4.31 (0.23%) | $4.44 | $4.30 | 36.80 K | $161.55 M |
| 05/22/2026 | $4.26 | $4.30 (0.94%) | $4.47 | $4.26 | 28.20 K | $161.17 M |
| 05/21/2026 | $4.34 | $4.33 (-0.23%) | $4.46 | $4.25 | 26.70 K | $162.30 M |
| 05/20/2026 | $4.25 | $4.25 (0%) | $4.50 | $4.25 | 37.10 K | $159.30 M |
| 05/19/2026 | $4.35 | $4.32 (-0.69%) | $4.50 | $4.23 | 29.10 K | $161.92 M |
| 05/18/2026 | $4.15 | $4.42 (6.51%) | $4.49 | $4.15 | 32.71 K | $165.67 M |
| 05/15/2026 | $4.11 | $4.17 (1.46%) | $4.28 | $4.11 | 33.73 K | $156.30 M |
| 05/14/2026 | $4.26 | $4.13 (-3.05%) | $4.35 | $4.10 | 18.85 K | $154.80 M |
| 05/13/2026 | $4.07 | $4.16 (2.21%) | $4.30 | $3.89 | 15.30 K | $155.93 M |
| 05/12/2026 | $4.18 | $4.08 (-2.39%) | $4.18 | $3.97 | 34.40 K | $152.93 M |
| 05/11/2026 | $4.07 | $4.17 (2.46%) | $4.28 | $4.01 | 51.00 K | $156.30 M |
| 05/08/2026 | $4.19 | $4.13 (-1.43%) | $4.26 | $4.05 | 65.10 K | $154.80 M |
| 05/07/2026 | $3.51 | $4.16 (18.52%) | $4.25 | $3.51 | 210.74 K | $155.93 M |
| 05/06/2026 | $3.48 | $3.60 (3.45%) | $3.72 | $3.42 | 23.50 K | $134.94 M |
| 05/05/2026 | $3.49 | $3.45 (-1.15%) | $3.55 | $3.39 | 13.90 K | $129.31 M |
| 05/04/2026 | $3.42 | $3.34 (-2.34%) | $3.45 | $3.21 | 54.61 K | $125.19 M |
| 05/01/2026 | $3.35 | $3.47 (3.58%) | $3.60 | $3.32 | 19.25 K | $130.06 M |
| 04/30/2026 | $3.31 | $3.32 (0.3%) | $3.36 | $3.25 | 26.50 K | $124.44 M |
| 04/29/2026 | $3.30 | $3.31 (0.3%) | $3.45 | $3.30 | 10.75 K | $124.07 M |
| 04/28/2026 | $3.18 | $3.28 (3.14%) | $3.33 | $3.15 | 36.30 K | $122.94 M |
| 04/27/2026 | $3.22 | $3.22 (0%) | $3.30 | $3.15 | 23.85 K | $120.69 M |
| 04/24/2026 | $3.32 | $3.22 (-3.01%) | $3.35 | $3.21 | 6.30 K | $120.69 M |
| 04/23/2026 | $3.36 | $3.29 (-2.08%) | $3.45 | $3.15 | 15.30 K | $123.32 M |
| 04/22/2026 | $3.43 | $3.37 (-1.75%) | $3.45 | $3.12 | 19.70 K | $126.31 M |
| 04/21/2026 | $3.43 | $3.44 (0.29%) | $3.52 | $3.17 | 13.90 K | $128.94 M |
| 04/20/2026 | $3.40 | $3.42 (0.59%) | $3.63 | $3.34 | 18.52 K | $128.19 M |
| 04/17/2026 | $3.40 | $3.49 (2.65%) | $3.51 | $3.40 | 50.30 K | $130.81 M |
| 04/16/2026 | $3.54 | $3.59 (1.41%) | $3.70 | $3.50 | 60.40 K | $134.56 M |
| 04/15/2026 | $3.37 | $3.52 (4.45%) | $3.57 | $3.37 | 27.45 K | $131.94 M |
| 04/14/2026 | $3.27 | $3.37 (3.06%) | $3.40 | $3.12 | 36.20 K | $126.31 M |
| 04/13/2026 | $3.36 | $3.33 (-0.89%) | $3.38 | $3.26 | 3.61 K | $124.82 M |
| 04/10/2026 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.25 | 17.53 K | $123.69 M |
| 04/09/2026 | $3.56 | $3.36 (-5.62%) | $3.56 | $3.26 | 17.32 K | $125.94 M |
| 04/08/2026 | $3.38 | $3.37 (-0.3%) | $3.64 | $3.29 | 7.74 K | $126.31 M |
| 04/07/2026 | $3.46 | $3.40 (-1.73%) | $3.61 | $3.39 | 29.40 K | $127.44 M |
| 04/06/2026 | $3.28 | $3.46 (5.49%) | $3.56 | $3.28 | 34.13 K | $129.69 M |
| 04/02/2026 | $3.41 | $3.39 (-0.59%) | $3.52 | $3.19 | 51.03 K | $127.06 M |
| 04/01/2026 | $3.68 | $3.53 (-4.08%) | $3.77 | $3.42 | 32.90 K | $132.31 M |
| 03/31/2026 | $3.60 | $3.72 (3.33%) | $3.77 | $3.60 | 17.10 K | $139.43 M |
| 03/30/2026 | $3.70 | $3.62 (-2.16%) | $3.70 | $3.45 | 58.94 K | $135.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
