5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
+25.83%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
+97.64%
YEAR-TO-DATE PERFORMANCE
+27.36%
1 YEAR PERFORMANCE
+91.32%
EDAP TMS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.07 | $4.16 (2.21%) | $4.30 | $3.89 | 15.27 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 | $129.94 M |
| 04/30/2026 | $3.31 | $3.32 (0.3%) | $3.36 | $3.25 | 26.50 K | $124.33 M |
| 04/29/2026 | $3.30 | $3.31 (0.3%) | $3.45 | $3.30 | 10.75 K | $123.95 M |
| 04/28/2026 | $3.18 | $3.28 (3.14%) | $3.33 | $3.15 | 36.30 K | $122.83 M |
| 04/27/2026 | $3.22 | $3.22 (0%) | $3.30 | $3.15 | 23.85 K | $120.58 M |
| 04/24/2026 | $3.32 | $3.22 (-3.01%) | $3.35 | $3.21 | 6.30 K | $120.58 M |
| 04/23/2026 | $3.36 | $3.29 (-2.08%) | $3.45 | $3.15 | 15.30 K | $123.20 M |
| 04/22/2026 | $3.43 | $3.37 (-1.75%) | $3.45 | $3.12 | 19.70 K | $126.20 M |
| 04/21/2026 | $3.43 | $3.44 (0.29%) | $3.52 | $3.17 | 13.90 K | $128.82 M |
| 04/20/2026 | $3.40 | $3.42 (0.59%) | $3.63 | $3.34 | 18.52 K | $128.07 M |
| 04/17/2026 | $3.40 | $3.49 (2.65%) | $3.51 | $3.40 | 50.30 K | $130.69 M |
| 04/16/2026 | $3.54 | $3.59 (1.41%) | $3.70 | $3.50 | 60.40 K | $134.44 M |
| 04/15/2026 | $3.37 | $3.52 (4.45%) | $3.57 | $3.37 | 27.45 K | $131.82 M |
| 04/14/2026 | $3.27 | $3.37 (3.06%) | $3.40 | $3.12 | 36.20 K | $126.20 M |
| 04/13/2026 | $3.36 | $3.33 (-0.89%) | $3.38 | $3.26 | 3.61 K | $124.70 M |
| 04/10/2026 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.25 | 17.53 K | $123.58 M |
| 04/09/2026 | $3.56 | $3.36 (-5.62%) | $3.56 | $3.26 | 17.32 K | $125.82 M |
| 04/08/2026 | $3.38 | $3.37 (-0.3%) | $3.64 | $3.29 | 7.74 K | $126.20 M |
| 04/07/2026 | $3.46 | $3.40 (-1.73%) | $3.61 | $3.39 | 29.40 K | $127.32 M |
| 04/06/2026 | $3.28 | $3.46 (5.49%) | $3.56 | $3.28 | 34.13 K | $129.57 M |
| 04/02/2026 | $3.41 | $3.39 (-0.59%) | $3.52 | $3.19 | 51.03 K | $126.95 M |
| 04/01/2026 | $3.68 | $3.53 (-4.08%) | $3.77 | $3.42 | 32.90 K | $132.19 M |
| 03/31/2026 | $3.60 | $3.72 (3.33%) | $3.77 | $3.60 | 17.10 K | $139.30 M |
| 03/30/2026 | $3.70 | $3.62 (-2.16%) | $3.70 | $3.45 | 58.94 K | $135.56 M |
| 03/27/2026 | $3.80 | $3.73 (-1.84%) | $3.80 | $3.55 | 35.30 K | $139.68 M |
| 03/26/2026 | $3.93 | $3.77 (-4.07%) | $3.98 | $3.66 | 61.64 K | $141.18 M |
| 03/25/2026 | $3.10 | $3.71 (19.68%) | $4.00 | $3.10 | 75.00 K | $138.93 M |
| 03/24/2026 | $3.65 | $3.91 (7.12%) | $4.01 | $3.65 | 43.20 K | $146.42 M |
| 03/23/2026 | $3.52 | $3.73 (5.97%) | $3.73 | $3.37 | 27.70 K | $139.68 M |
| 03/20/2026 | $3.77 | $3.61 (-4.24%) | $3.87 | $3.51 | 36.30 K | $135.15 M |
| 03/19/2026 | $4.02 | $3.80 (-5.47%) | $4.02 | $3.77 | 6.90 K | $142.27 M |
| 03/18/2026 | $4.01 | $3.92 (-2.24%) | $4.05 | $3.81 | 65.10 K | $146.76 M |
| 03/17/2026 | $4.06 | $4.06 (0%) | $4.18 | $4.05 | 15.90 K | $152.00 M |
| 03/16/2026 | $4.02 | $3.96 (-1.49%) | $4.05 | $3.93 | 9.11 K | $148.26 M |
| 03/13/2026 | $4.02 | $3.92 (-2.49%) | $4.13 | $3.91 | 8.02 K | $146.76 M |
| 03/12/2026 | $4.05 | $4.03 (-0.49%) | $4.18 | $3.82 | 56.30 K | $150.88 M |
| 03/11/2026 | $4.21 | $4.14 (-1.66%) | $4.41 | $3.50 | 136.60 K | $155.00 M |
| 03/10/2026 | $4.08 | $4.39 (7.6%) | $4.39 | $4.03 | 53.00 K | $164.36 M |
| 03/09/2026 | $4.01 | $4.19 (4.49%) | $4.34 | $4.00 | 25.30 K | $156.87 M |
| 03/06/2026 | $4.26 | $4.13 (-3.05%) | $4.39 | $3.99 | 7.43 K | $154.62 M |
| 03/05/2026 | $4.27 | $4.25 (-0.47%) | $4.30 | $4.06 | 20.44 K | $159.12 M |
| 03/04/2026 | $3.97 | $4.25 (7.05%) | $4.27 | $3.88 | 22.80 K | $159.12 M |
| 03/03/2026 | $4.01 | $3.99 (-0.5%) | $4.01 | $3.66 | 56.80 K | $149.38 M |
| 03/02/2026 | $4.22 | $4.10 (-2.84%) | $4.28 | $3.74 | 76.90 K | $153.50 M |
| 02/27/2026 | $4.42 | $4.37 (-1.13%) | $4.44 | $4.26 | 94.20 K | $163.61 M |
| 02/26/2026 | $4.50 | $4.43 (-1.56%) | $4.60 | $4.26 | 59.70 K | $165.85 M |
| 02/25/2026 | $4.60 | $4.59 (-0.22%) | $4.77 | $4.55 | 94.00 K | $171.84 M |
| 02/24/2026 | $4.56 | $4.47 (-1.97%) | $4.79 | $4.43 | 55.40 K | $167.35 M |
| 02/23/2026 | $4.69 | $4.52 (-3.62%) | $4.72 | $4.33 | 31.40 K | $169.22 M |
| 02/20/2026 | $4.73 | $4.71 (-0.42%) | $4.91 | $4.65 | 58.31 K | $176.34 M |
| 02/19/2026 | $4.72 | $4.71 (-0.21%) | $4.80 | $4.65 | 36.20 K | $176.34 M |
| 02/18/2026 | $4.56 | $4.65 (1.97%) | $4.81 | $4.23 | 68.80 K | $174.09 M |
| 02/17/2026 | $4.63 | $4.66 (0.65%) | $4.71 | $4.45 | 63.81 K | $174.47 M |
| 02/13/2026 | $4.78 | $4.67 (-2.3%) | $4.95 | $4.59 | 64.20 K | $174.84 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.
