EDAP TMS SA (EDAP) Historical Stock Data

2.47 ↓0.02 (-0.80%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EDAP is up 0.18% a day on average. There have been 17 days where EDAP TMS SA closed green and 13 days where EDAP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.41	2.47	↑$0.06 (2.49%)	2.41	2.57	32.28K
2024-11-21	2.47	2.49	↑$0.02 (0.81%)	2.45	2.62	53.23K
2024-11-20	2.43	2.45	↑$0.02 (0.82%)	2.39	2.67	56.57K
2024-11-19	2.35	2.39	↑$0.04 (1.70%)	2.35	2.62	79.78K
2024-11-18	2.47	2.36	↓$0.11 (-4.45%)	2.34	2.64	78.78K
2024-11-15	2.54	2.45	↓$0.09 (-3.54%)	2.41	2.57	46.99K
2024-11-14	2.60	2.52	↓$0.08 (-3.08%)	2.45	2.60	38.38K
2024-11-13	2.62	2.63	↑$0.01 (0.38%)	2.50	2.65	44.26K
2024-11-12	2.54	2.64	↑$0.10 (3.94%)	2.52	2.66	54.43K
2024-11-11	2.62	2.54	↓$0.08 (-3.05%)	2.47	2.72	39.44K
2024-11-08	2.65	2.57	↓$0.09 (-3.21%)	2.42	2.65	100.30K
2024-11-07	2.75	2.73	↓$0.02 (-0.73%)	2.72	2.88	24.02K
2024-11-06	2.82	2.84	↑$0.02 (0.53%)	2.76	2.91	26.70K
2024-11-05	2.70	2.76	↑$0.06 (2.22%)	2.70	2.87	3.14M
2024-11-04	2.80	2.69	↓$0.11 (-3.93%)	2.65	2.86	62.17K
2024-11-01	2.97	2.86	↓$0.11 (-3.70%)	2.83	2.97	23.78K
2024-10-31	2.94	2.90	↓$0.04 (-1.36%)	2.80	3.04	64.79K
2024-10-30	2.99	2.99	↑$0.00 (0.00%)	2.97	3.03	35.74K
2024-10-29	2.93	3.00	↑$0.07 (2.39%)	2.85	3.00	24.57K
2024-10-28	2.76	2.90	↑$0.14 (5.07%)	2.71	3.08	90.20K
2024-10-25	2.49	2.73	↑$0.24 (9.64%)	2.49	2.76	28.28K
2024-10-24	2.38	2.52	↑$0.14 (5.88%)	2.38	2.57	25.84K
2024-10-23	2.60	2.41	↓$0.19 (-7.31%)	2.27	2.69	95.04K
2024-10-22	2.74	2.62	↓$0.12 (-4.42%)	2.59	2.80	125.71K
2024-10-21	2.66	2.76	↑$0.10 (3.76%)	2.61	2.80	55.06K
2024-10-18	2.60	2.71	↑$0.11 (4.04%)	2.60	2.73	43.64K
2024-10-17	2.74	2.65	↓$0.09 (-3.28%)	2.60	2.74	36.40K
2024-10-16	2.76	2.73	↓$0.03 (-1.09%)	2.69	2.76	43.04K
2024-10-15	2.66	2.75	↑$0.09 (3.38%)	2.65	2.82	42.53K
2024-10-14	2.66	2.70	↑$0.04 (1.50%)	2.58	2.70	42.34K