Get the Stockscreener App
1.78
1.66%
-0.03
Edap Tms S A Adr Stock (EDAP) Price History
The historical daily chart and data for Edap Tms S A Adr stock (EDAP), show that the latest closing stock price as of June 06, 2025, is $1.78.
- Edap Tms S A Adr all-time high stock price is $12.65, occurred on March 06, 2023.
- The lowest Edap Tms S A Adr stock price recorded was $0.00 on November 16, 2020. Since then, Edap Tms S A Adr's stock price has risen over to $1.78 now.
- The 52-week high stock price for EDAP is $5.46, representing a 206.74% increase from the current share price, occurred on July 01, 2024.
- The 52-week low stock price for EDAP is $1.26, indicating a -29.21% decrease from the current share price, occurred on April 14, 2025.
- The closing price of Edap Tms S A Adr (EDAP) stock in the beginning of 2024 was $5.70. The stock closed the year at $10.66, a gain of over 87.02% for the year.
The table below shows more information about EDAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $1.88 | $1.76 | $0.1178 | 27,341.0 | -1.66% |
| Jun 05, 2025 | $1.90 | $1.77 | $0.1301 | 17,217.0 | +0.00% |
| Jun 04, 2025 | $1.84 | $1.79 | $0.05 | 18,090.0 | +0.84% |
| Jun 03, 2025 | $1.84 | $1.78 | $0.06 | 50,221.0 | -0.97% |
| Jun 02, 2025 | $1.84 | $1.76 | $0.0798 | 15,069.0 | +1.83% |
| May 30, 2025 | $1.80 | $1.75 | $0.0463 | 17,342.0 | -0.56% |
| May 29, 2025 | $1.80 | $1.77 | $0.0315 | 21,909.0 | +0.85% |
| May 28, 2025 | $1.89 | $1.73 | $0.1594 | 21,363.0 | +1.98% |
| May 27, 2025 | $1.87 | $1.72 | $0.1499 | 31,442.0 | -1.66% |
| May 23, 2025 | $1.86 | $1.70 | $0.1635 | 19,549.0 | -1.67% |
| May 22, 2025 | $1.91 | $1.70 | $0.2128 | 43,921.0 | +3.45% |
| May 21, 2025 | $1.93 | $1.72 | $0.21 | 100,065.0 | -8.42% |
| May 20, 2025 | $1.93 | $1.76 | $0.1723 | 71,739.0 | +2.15% |
| May 19, 2025 | $1.86 | $1.69 | $0.17 | 114,425.0 | +5.68% |
| May 16, 2025 | $1.79 | $1.59 | $0.20 | 135,984.0 | +0.00% |
| May 15, 2025 | $2.10 | $1.68 | $0.425 | 223,855.0 | -18.52% |
| May 14, 2025 | $2.20 | $2.15 | $0.05 | 13,023.0 | -1.14% |
| May 13, 2025 | $2.19 | $2.10 | $0.0919 | 27,603.0 | +1.63% |
| May 12, 2025 | $2.27 | $2.06 | $0.205 | 88,833.0 | -3.15% |
| May 09, 2025 | $2.24 | $2.15 | $0.0917 | 18,357.0 | +0.45% |
| May 08, 2025 | $2.35 | $2.19 | $0.16 | 39,576.0 | -3.91% |
Edap Tms S A Adr Stock (EDAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edap Tms S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edap Tms S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edap Tms S A Adr Stock (EDAP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.90 | $1.76 | $0.14 | 155,279.0 | +0.00% |
| May, 2025 | $2.35 | $1.59 | $0.76 | 1,221,414.0 | -16.04% |
| Apr, 2025 | $2.35 | $1.26 | $1.09 | 2,958,781.0 | +8.16% |
| Mar, 2025 | $2.65 | $1.96 | $0.685 | 4,757,370.0 | -23.44% |
| Feb, 2025 | $2.90 | $2.28 | $0.62 | 733,925.0 | +4.92% |
| Jan, 2025 | $2.62 | $2.00 | $0.62 | 782,738.0 | +10.41% |
Edap Tms S A Adr Stock (EDAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.67 | $2.12 | $0.5474 | 4,787,900.0 | -10.66% |
| Nov, 2024 | $2.97 | $2.29 | $0.68 | 4,213,013.0 | -15.86% |
| Oct, 2024 | $3.08 | $2.27 | $0.81 | 1,194,610.0 | +13.73% |
| Sep, 2024 | $3.77 | $2.52 | $1.25 | 1,173,765.0 | -29.56% |
| Aug, 2024 | $4.93 | $2.71 | $2.22 | 2,193,019.0 | -25.90% |
| Jul, 2024 | $5.46 | $4.50 | $0.96 | 506,081.0 | -10.20% |
| Jun, 2024 | $5.94 | $4.95 | $0.9948 | 647,846.0 | -8.57% |
| May, 2024 | $7.40 | $5.47 | $1.93 | 767,549.0 | -15.48% |
| Apr, 2024 | $8.50 | $6.81 | $1.69 | 837,282.0 | -4.22% |
| Mar, 2024 | $7.97 | $6.32 | $1.65 | 969,844.0 | +16.30% |
| Feb, 2024 | $6.83 | $5.50 | $1.33 | 596,123.0 | -4.96% |
| Jan, 2024 | $6.93 | $5.04 | $1.89 | 835,471.0 | +25.95% |
Edap Tms S A Adr Stock (EDAP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.64 | $4.56 | $1.08 | 4,359,264.0 | +1.15% |
| Nov, 2023 | $7.43 | $3.60 | $3.83 | 5,911,924.0 | -24.68% |
| Oct, 2023 | $7.08 | $6.15 | $0.93 | 1,389,343.0 | -1.28% |
| Sep, 2023 | $8.00 | $5.78 | $2.22 | 2,244,822.0 | -12.80% |
| Aug, 2023 | $9.12 | $7.51 | $1.61 | 994,291.0 | -11.73% |
| Jul, 2023 | $9.53 | $8.44 | $1.09 | 809,679.0 | -1.08% |
| Jun, 2023 | $10.32 | $8.50 | $1.82 | 1,843,165.0 | -7.24% |
| May, 2023 | $12.23 | $9.67 | $2.56 | 2,133,889.0 | -7.66% |
| Apr, 2023 | $11.11 | $10.17 | $0.94 | 918,767.0 | -2.76% |
| Mar, 2023 | $12.65 | $10.17 | $2.48 | 1,354,793.0 | -5.95% |
| Feb, 2023 | $12.26 | $10.61 | $1.65 | 823,595.0 | +7.00% |
| Jan, 2023 | $11.87 | $10.30 | $1.57 | 1,118,374.0 | +3.19% |
2.35%
5.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):