EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (EDAP)
1.6500
-0.0200 (-1.20%)
NASDAQ · Last Trade: Jul 2nd, 11:20 AM EDT
Historical Prices For EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (EDAP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 1.66 | 1.74 | 1.59 | 1.67 | 94,798 | 1.67 |
| 6/30/2025 | 1.68 | 1.71 | 1.61 | 1.65 | 80,469 | 1.65 |
| 6/27/2025 | 1.71 | 1.71 | 1.60 | 1.67 | 61,284 | 1.67 |
| 6/26/2025 | 1.74 | 1.75 | 1.61 | 1.72 | 98,551 | 1.72 |
| 6/25/2025 | 1.70 | 1.80 | 1.70 | 1.77 | 5,458 | 1.77 |
| 6/24/2025 | 1.67 | 1.75 | 1.67 | 1.74 | 8,215 | 1.74 |
| 6/23/2025 | 1.72 | 1.74 | 1.62 | 1.72 | 28,950 | 1.72 |
| 6/20/2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1,677 | 1.70 |
| 6/18/2025 | 1.69 | 1.74 | 1.69 | 1.70 | 15,349 | 1.70 |
| 6/17/2025 | 1.69 | 1.75 | 1.63 | 1.71 | 24,498 | 1.71 |
| 6/16/2025 | 1.68 | 1.76 | 1.68 | 1.74 | 14,749 | 1.74 |
| 6/13/2025 | 1.68 | 1.79 | 1.66 | 1.71 | 32,413 | 1.71 |
| 6/12/2025 | 1.75 | 1.78 | 1.75 | 1.77 | 4,881 | 1.77 |
| 6/11/2025 | 1.66 | 1.84 | 1.66 | 1.79 | 79,398 | 1.79 |
| 6/10/2025 | 1.77 | 1.80 | 1.71 | 1.72 | 68,203 | 1.72 |
| 6/09/2025 | 1.83 | 1.86 | 1.77 | 1.80 | 27,223 | 1.80 |
| 6/06/2025 | 1.78 | 1.88 | 1.76 | 1.78 | 27,341 | 1.78 |
| 6/05/2025 | 1.84 | 1.90 | 1.77 | 1.81 | 17,217 | 1.81 |
| 6/04/2025 | 1.81 | 1.84 | 1.79 | 1.81 | 18,090 | 1.81 |
| 6/03/2025 | 1.84 | 1.84 | 1.78 | 1.79 | 50,221 | 1.79 |
| 6/02/2025 | 1.78 | 1.84 | 1.76 | 1.81 | 15,070 | 1.81 |
| 5/30/2025 | 1.80 | 1.80 | 1.75 | 1.78 | 17,342 | 1.78 |
| 5/29/2025 | 1.77 | 1.80 | 1.77 | 1.79 | 21,909 | 1.79 |
| 5/28/2025 | 1.73 | 1.89 | 1.73 | 1.77 | 21,363 | 1.77 |
| 5/27/2025 | 1.87 | 1.87 | 1.72 | 1.74 | 31,442 | 1.74 |
| 5/23/2025 | 1.85 | 1.86 | 1.70 | 1.77 | 19,549 | 1.77 |
| 5/22/2025 | 1.80 | 1.91 | 1.70 | 1.80 | 43,921 | 1.80 |
| 5/21/2025 | 1.93 | 1.93 | 1.72 | 1.74 | 100,065 | 1.74 |
| 5/20/2025 | 1.85 | 1.93 | 1.76 | 1.90 | 71,739 | 1.90 |
| 5/19/2025 | 1.69 | 1.86 | 1.69 | 1.86 | 114,425 | 1.86 |
| 5/16/2025 | 1.75 | 1.79 | 1.59 | 1.76 | 135,984 | 1.76 |
| 5/15/2025 | 2.10 | 2.10 | 1.68 | 1.76 | 223,855 | 1.76 |
| 5/14/2025 | 2.18 | 2.20 | 2.15 | 2.16 | 13,023 | 2.16 |
| 5/13/2025 | 2.15 | 2.19 | 2.10 | 2.19 | 27,603 | 2.19 |
| 5/12/2025 | 2.25 | 2.27 | 2.06 | 2.15 | 88,833 | 2.15 |
| 5/09/2025 | 2.20 | 2.24 | 2.15 | 2.22 | 18,357 | 2.22 |
| 5/08/2025 | 2.35 | 2.35 | 2.19 | 2.21 | 39,576 | 2.21 |
| 5/07/2025 | 2.15 | 2.35 | 2.13 | 2.30 | 91,210 | 2.30 |
| 5/06/2025 | 2.09 | 2.19 | 2.02 | 2.15 | 42,635 | 2.15 |
| 5/05/2025 | 2.12 | 2.21 | 2.02 | 2.15 | 11,020 | 2.15 |
| 5/02/2025 | 2.15 | 2.25 | 2.13 | 2.22 | 59,386 | 2.22 |
| 5/01/2025 | 2.15 | 2.15 | 2.05 | 2.15 | 28,177 | 2.15 |
| 4/30/2025 | 2.02 | 2.18 | 2.02 | 2.12 | 19,737 | 2.12 |
| 4/29/2025 | 2.25 | 2.25 | 2.08 | 2.11 | 52,613 | 2.11 |
| 4/28/2025 | 2.15 | 2.25 | 2.10 | 2.18 | 62,647 | 2.18 |
| 4/25/2025 | 2.00 | 2.26 | 2.00 | 2.14 | 312,043 | 2.14 |
| 4/24/2025 | 1.63 | 1.97 | 1.61 | 1.97 | 125,312 | 1.97 |
| 4/23/2025 | 1.45 | 1.70 | 1.45 | 1.63 | 81,128 | 1.63 |
| 4/22/2025 | 1.39 | 1.50 | 1.36 | 1.47 | 20,003 | 1.47 |
| 4/21/2025 | 1.40 | 1.50 | 1.40 | 1.44 | 50,055 | 1.44 |
| 4/17/2025 | 1.30 | 1.39 | 1.30 | 1.38 | 39,425 | 1.38 |
| 4/16/2025 | 1.41 | 1.41 | 1.31 | 1.31 | 146,943 | 1.31 |
| 4/15/2025 | 1.37 | 1.49 | 1.32 | 1.36 | 88,148 | 1.36 |
| 4/14/2025 | 1.46 | 1.46 | 1.26 | 1.38 | 180,850 | 1.38 |
| 4/11/2025 | 1.48 | 1.48 | 1.35 | 1.42 | 57,709 | 1.42 |
| 4/10/2025 | 1.53 | 1.53 | 1.34 | 1.45 | 44,894 | 1.45 |
| 4/09/2025 | 1.47 | 1.60 | 1.36 | 1.52 | 87,098 | 1.52 |
| 4/08/2025 | 1.45 | 1.75 | 1.40 | 1.46 | 29,901 | 1.46 |
| 4/07/2025 | 1.60 | 1.76 | 1.40 | 1.45 | 168,443 | 1.45 |
| 4/04/2025 | 1.89 | 1.89 | 1.60 | 1.60 | 746,408 | 1.60 |
| 4/03/2025 | 1.82 | 2.04 | 1.71 | 1.91 | 168,927 | 1.91 |
| 4/02/2025 | 1.96 | 2.16 | 1.85 | 1.87 | 266,948 | 1.87 |