EDAP TMS SA (EDAP) Historical Stock Data

2.19 ↓0.01 (-0.23%)

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

Historical Data

In the past 30 trading days, EDAP is down -0.07% a day on average. There have been 18 days where EDAP TMS SA closed green and 12 days where EDAP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.19	2.19	↑$0.00 (0.00%)	2.18	2.28	40.60K
2024-12-19	2.17	2.20	↑$0.03 (1.16%)	2.17	2.28	30.04K
2024-12-18	2.32	2.16	↓$0.16 (-6.90%)	2.16	2.47	44.23K
2024-12-17	2.22	2.46	↑$0.24 (10.81%)	2.22	2.47	203.17K
2024-12-16	2.21	2.23	↑$0.02 (0.90%)	2.20	2.30	128.86K
2024-12-13	2.15	2.20	↑$0.05 (2.33%)	2.15	2.24	36.28K
2024-12-12	2.15	2.20	↑$0.05 (2.33%)	2.15	2.26	57K
2024-12-11	2.24	2.22	↓$0.02 (-0.89%)	2.17	2.29	3.18M
2024-12-10	2.30	2.29	↓$0.01 (-0.43%)	2.21	2.33	49.59K
2024-12-09	2.18	2.27	↑$0.09 (4.13%)	2.18	2.43	62.73K
2024-12-06	2.27	2.19	↓$0.09 (-3.74%)	2.14	2.33	127.56K
2024-12-05	2.30	2.32	↑$0.02 (0.87%)	2.27	2.34	69.02K
2024-12-04	2.50	2.32	↓$0.18 (-7.20%)	2.30	2.67	81.75K
2024-12-03	2.46	2.47	↑$0.00 (0.20%)	2.36	2.48	55.10K
2024-12-02	2.47	2.47	↑$0.00 (0.00%)	2.35	2.50	45.55K
2024-11-29	2.29	2.44	↑$0.15 (6.55%)	2.29	2.44	61.24K
2024-11-27	2.37	2.41	↑$0.04 (1.69%)	2.32	2.41	47.63K
2024-11-26	2.52	2.37	↓$0.15 (-5.95%)	2.32	2.60	125.41K
2024-11-25	2.49	2.47	↓$0.02 (-0.80%)	2.46	2.60	74.37K
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