EDAP TMS S.A. (EDAP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.90 | 7.40 | 6.85 | 7.40 | 7.40 | 48,500 |
| 24 Apr 2024 | 7.08 | 7.08 | 6.81 | 6.84 | 6.84 | 46,600 |
| 23 Apr 2024 | 7.00 | 7.28 | 7.00 | 7.09 | 7.09 | 18,000 |
| 22 Apr 2024 | 7.35 | 7.37 | 7.10 | 7.15 | 7.15 | 22,700 |
| 19 Apr 2024 | 7.02 | 7.38 | 7.02 | 7.26 | 7.26 | 6,700 |
| 18 Apr 2024 | 7.45 | 7.73 | 7.07 | 7.13 | 7.13 | 68,800 |
| 17 Apr 2024 | 7.44 | 7.47 | 7.32 | 7.36 | 7.36 | 12,600 |
| 16 Apr 2024 | 7.30 | 7.48 | 7.30 | 7.30 | 7.30 | 24,300 |
| 15 Apr 2024 | 7.50 | 7.56 | 7.43 | 7.43 | 7.43 | 25,800 |
| 12 Apr 2024 | 7.81 | 7.88 | 7.50 | 7.57 | 7.57 | 37,800 |
| 11 Apr 2024 | 8.20 | 8.30 | 7.74 | 7.84 | 7.84 | 34,800 |
| 10 Apr 2024 | 8.49 | 8.50 | 8.24 | 8.27 | 8.27 | 19,300 |
| 09 Apr 2024 | 8.24 | 8.50 | 8.24 | 8.50 | 8.50 | 35,400 |
| 08 Apr 2024 | 8.05 | 8.44 | 7.94 | 8.34 | 8.34 | 101,900 |
| 05 Apr 2024 | 7.94 | 8.25 | 7.85 | 8.15 | 8.15 | 62,300 |
| 04 Apr 2024 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 28,600 |
| 03 Apr 2024 | 7.57 | 7.84 | 7.55 | 7.77 | 7.77 | 41,200 |
| 02 Apr 2024 | 7.51 | 7.65 | 7.45 | 7.57 | 7.57 | 32,600 |
| 01 Apr 2024 | 7.58 | 7.59 | 7.39 | 7.56 | 7.56 | 69,300 |
| 28 Mar 2024 | 7.10 | 7.35 | 7.08 | 7.35 | 7.35 | 58,400 |
| 27 Mar 2024 | 7.11 | 7.19 | 6.81 | 7.10 | 7.10 | 182,100 |
| 26 Mar 2024 | 7.29 | 7.38 | 7.25 | 7.30 | 7.30 | 22,200 |
| 25 Mar 2024 | 7.43 | 7.55 | 7.35 | 7.40 | 7.40 | 53,600 |
| 22 Mar 2024 | 7.37 | 7.44 | 7.34 | 7.41 | 7.41 | 12,000 |
| 21 Mar 2024 | 7.55 | 7.58 | 7.39 | 7.40 | 7.40 | 11,900 |
| 20 Mar 2024 | 7.57 | 7.64 | 7.39 | 7.54 | 7.54 | 24,400 |
| 19 Mar 2024 | 7.24 | 7.55 | 7.24 | 7.55 | 7.55 | 38,200 |
| 18 Mar 2024 | 7.45 | 7.57 | 7.24 | 7.26 | 7.26 | 8,800 |
| 15 Mar 2024 | 7.31 | 7.73 | 7.30 | 7.50 | 7.50 | 16,800 |
| 14 Mar 2024 | 7.50 | 7.50 | 7.28 | 7.37 | 7.37 | 32,400 |
| 13 Mar 2024 | 7.30 | 7.65 | 7.30 | 7.53 | 7.53 | 31,700 |
| 12 Mar 2024 | 7.30 | 7.50 | 7.22 | 7.44 | 7.44 | 11,300 |
| 11 Mar 2024 | 7.38 | 7.49 | 7.28 | 7.39 | 7.39 | 19,600 |
| 08 Mar 2024 | 7.53 | 7.65 | 7.50 | 7.50 | 7.50 | 23,700 |
| 07 Mar 2024 | 7.53 | 7.61 | 7.25 | 7.52 | 7.52 | 39,700 |
| 06 Mar 2024 | 7.84 | 7.97 | 7.62 | 7.63 | 7.63 | 51,900 |
| 05 Mar 2024 | 7.01 | 7.95 | 7.01 | 7.78 | 7.78 | 99,700 |
| 04 Mar 2024 | 7.60 | 7.69 | 7.00 | 7.60 | 7.60 | 159,700 |
| 01 Mar 2024 | 6.51 | 6.95 | 6.32 | 6.80 | 6.80 | 75,600 |
| 29 Feb 2024 | 6.06 | 6.50 | 6.00 | 6.32 | 6.32 | 121,400 |
| 28 Feb 2024 | 5.56 | 6.00 | 5.54 | 5.76 | 5.76 | 9,500 |
| 27 Feb 2024 | 5.77 | 6.00 | 5.77 | 5.93 | 5.93 | 2,700 |
| 26 Feb 2024 | 5.53 | 5.99 | 5.50 | 5.88 | 5.88 | 19,600 |
| 23 Feb 2024 | 5.94 | 6.06 | 5.91 | 6.01 | 6.01 | 15,800 |
| 22 Feb 2024 | 6.00 | 6.11 | 5.82 | 6.05 | 6.05 | 85,600 |
| 21 Feb 2024 | 5.79 | 6.19 | 5.68 | 6.09 | 6.09 | 15,100 |
| 20 Feb 2024 | 5.91 | 6.14 | 5.63 | 5.79 | 5.79 | 37,900 |
| 16 Feb 2024 | 6.04 | 6.19 | 6.04 | 6.08 | 6.08 | 12,800 |
| 15 Feb 2024 | 6.09 | 6.29 | 6.01 | 6.15 | 6.15 | 17,900 |
| 14 Feb 2024 | 6.30 | 6.30 | 6.01 | 6.09 | 6.09 | 35,700 |
| 13 Feb 2024 | 5.96 | 6.33 | 5.96 | 6.12 | 6.12 | 13,100 |
| 12 Feb 2024 | 6.25 | 6.35 | 6.05 | 6.17 | 6.17 | 9,200 |
| 09 Feb 2024 | 6.34 | 6.48 | 6.15 | 6.27 | 6.27 | 11,900 |
| 08 Feb 2024 | 6.29 | 6.47 | 6.03 | 6.40 | 6.40 | 24,100 |
| 07 Feb 2024 | 6.27 | 6.38 | 6.20 | 6.26 | 6.26 | 21,800 |
| 06 Feb 2024 | 6.48 | 6.50 | 6.29 | 6.35 | 6.35 | 18,700 |
| 05 Feb 2024 | 6.72 | 6.72 | 6.30 | 6.47 | 6.47 | 29,200 |
| 02 Feb 2024 | 6.34 | 6.83 | 6.34 | 6.57 | 6.57 | 18,400 |
| 01 Feb 2024 | 6.73 | 6.73 | 6.32 | 6.34 | 6.34 | 75,900 |
| 31 Jan 2024 | 6.87 | 6.91 | 6.65 | 6.65 | 6.65 | 51,600 |
| 30 Jan 2024 | 6.75 | 6.93 | 6.16 | 6.79 | 6.79 | 40,100 |
| 29 Jan 2024 | 6.56 | 6.75 | 6.53 | 6.75 | 6.75 | 31,000 |
| 26 Jan 2024 | 6.36 | 6.65 | 6.29 | 6.57 | 6.57 | 21,800 |
| 25 Jan 2024 | 6.30 | 6.33 | 6.22 | 6.25 | 6.25 | 9,400 |
| 24 Jan 2024 | 6.19 | 6.36 | 6.02 | 6.27 | 6.27 | 20,500 |
| 23 Jan 2024 | 6.36 | 6.36 | 6.10 | 6.22 | 6.22 | 28,600 |
| 22 Jan 2024 | 6.15 | 6.31 | 6.05 | 6.22 | 6.22 | 34,200 |
| 19 Jan 2024 | 6.09 | 6.24 | 5.94 | 6.11 | 6.11 | 14,700 |
| 18 Jan 2024 | 5.68 | 6.05 | 5.63 | 5.99 | 5.99 | 120,200 |
| 17 Jan 2024 | 5.57 | 5.75 | 5.47 | 5.75 | 5.75 | 26,800 |
| 16 Jan 2024 | 5.33 | 5.60 | 5.32 | 5.51 | 5.51 | 42,900 |
| 12 Jan 2024 | 5.40 | 5.40 | 5.22 | 5.34 | 5.34 | 91,400 |
| 11 Jan 2024 | 5.34 | 5.64 | 5.20 | 5.27 | 5.27 | 17,800 |
| 10 Jan 2024 | 5.39 | 5.64 | 5.39 | 5.40 | 5.40 | 24,200 |
| 09 Jan 2024 | 5.39 | 5.65 | 5.21 | 5.41 | 5.41 | 51,800 |
| 08 Jan 2024 | 5.06 | 5.47 | 5.06 | 5.38 | 5.38 | 98,100 |
| 05 Jan 2024 | 5.18 | 5.25 | 5.04 | 5.10 | 5.10 | 7,400 |
| 04 Jan 2024 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | 11,700 |
| 03 Jan 2024 | 5.22 | 5.34 | 5.04 | 5.13 | 5.13 | 37,000 |
| 02 Jan 2024 | 5.34 | 5.35 | 5.22 | 5.31 | 5.31 | 55,500 |
| 29 Dec 2023 | 5.27 | 5.46 | 5.18 | 5.28 | 5.28 | 64,800 |
| 28 Dec 2023 | 5.16 | 5.40 | 5.10 | 5.27 | 5.27 | 129,900 |
| 27 Dec 2023 | 5.08 | 5.29 | 5.00 | 5.24 | 5.24 | 90,300 |
| 26 Dec 2023 | 5.01 | 5.10 | 4.61 | 5.07 | 5.07 | 110,100 |
| 22 Dec 2023 | 5.02 | 5.04 | 4.93 | 5.01 | 5.01 | 40,400 |
| 21 Dec 2023 | 4.96 | 5.10 | 4.91 | 5.09 | 5.09 | 56,100 |
| 20 Dec 2023 | 4.91 | 5.11 | 4.85 | 5.00 | 5.00 | 42,700 |
| 19 Dec 2023 | 5.04 | 5.04 | 4.84 | 5.00 | 5.00 | 72,400 |
| 18 Dec 2023 | 5.01 | 5.36 | 4.56 | 5.00 | 5.00 | 3,194,800 |
| 15 Dec 2023 | 5.22 | 5.22 | 5.00 | 5.14 | 5.14 | 46,600 |
| 14 Dec 2023 | 5.04 | 5.39 | 4.97 | 5.14 | 5.14 | 64,800 |
| 13 Dec 2023 | 5.15 | 5.35 | 4.87 | 5.35 | 5.35 | 61,600 |
| 12 Dec 2023 | 5.27 | 5.27 | 5.07 | 5.21 | 5.21 | 43,300 |
| 11 Dec 2023 | 5.22 | 5.34 | 4.97 | 5.34 | 5.34 | 45,800 |
| 08 Dec 2023 | 5.20 | 5.20 | 4.82 | 5.18 | 5.18 | 40,400 |
| 07 Dec 2023 | 5.33 | 5.34 | 4.95 | 5.17 | 5.17 | 62,500 |
| 06 Dec 2023 | 5.39 | 5.42 | 5.13 | 5.40 | 5.40 | 57,200 |
| 05 Dec 2023 | 5.29 | 5.64 | 5.18 | 5.39 | 5.39 | 50,100 |
| 04 Dec 2023 | 5.05 | 5.54 | 5.05 | 5.35 | 5.35 | 55,700 |
| 01 Dec 2023 | 5.15 | 5.24 | 4.97 | 5.10 | 5.10 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.