Get the Stockscreener App
2.41
4.77%
0.1098
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 December 03, 2025, is $2.41.
- 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 $2.41 now.
- The 52-week high stock price for EDAP is $3.049, representing a 26.51% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for EDAP is $1.21, indicating a -49.79% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $2.41 | $2.25 | $0.165 | 24,191.0 | +4.77% |
| Dec 02, 2025 | $2.34 | $2.24 | $0.1016 | 11,795.0 | -1.28% |
| Dec 01, 2025 | $2.40 | $2.32 | $0.08 | 10,333.0 | -2.92% |
| Nov 28, 2025 | $2.40 | $2.30 | $0.10 | 19,439.0 | -1.03% |
| Nov 26, 2025 | $2.45 | $2.36 | $0.0874 | 16,732.0 | +0.62% |
| Nov 25, 2025 | $2.48 | $2.26 | $0.2199 | 87,500.0 | +8.74% |
| Nov 24, 2025 | $2.34 | $2.21 | $0.13 | 12,708.0 | -3.64% |
| Nov 21, 2025 | $2.44 | $2.28 | $0.16 | 27,551.0 | -2.54% |
| Nov 20, 2025 | $2.53 | $2.23 | $0.30 | 140,658.0 | +5.83% |
| Nov 19, 2025 | $2.27 | $2.12 | $0.151 | 42,723.0 | +3.96% |
| Nov 18, 2025 | $2.19 | $1.95 | $0.235 | 31,348.0 | +3.37% |
| Nov 17, 2025 | $2.14 | $2.02 | $0.115 | 24,646.0 | -1.19% |
| Nov 14, 2025 | $2.16 | $2.05 | $0.108 | 21,673.0 | -0.94% |
| Nov 13, 2025 | $2.14 | $1.92 | $0.22 | 57,613.0 | +5.21% |
| Nov 12, 2025 | $2.04 | $1.99 | $0.05 | 48,549.0 | -0.25% |
| Nov 11, 2025 | $2.17 | $2.00 | $0.1749 | 35,918.0 | -0.49% |
| Nov 10, 2025 | $2.11 | $1.82 | $0.2899 | 105,681.0 | +0.50% |
| Nov 07, 2025 | $2.14 | $1.97 | $0.1652 | 33,985.0 | +1.51% |
| Nov 06, 2025 | $2.24 | $1.95 | $0.29 | 65,938.0 | -4.33% |
| Nov 05, 2025 | $2.16 | $2.08 | $0.0845 | 43,111.0 | +2.46% |
| Nov 04, 2025 | $2.09 | $2.02 | $0.0699 | 24,043.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.41 | $2.24 | $0.1716 | 70,510.0 | +0.42% |
| Nov, 2025 | $2.53 | $1.82 | $0.71 | 921,271.0 | +12.15% |
| Oct, 2025 | $2.79 | $1.75 | $1.04 | 1,531,071.0 | -6.55% |
| Sep, 2025 | $3.05 | $2.22 | $0.8267 | 2,094,840.0 | +1.33% |
| Aug, 2025 | $2.29 | $1.21 | $1.08 | 2,601,793.0 | +61.43% |
| Jul, 2025 | $1.74 | $1.40 | $0.34 | 1,060,941.0 | -15.15% |
| Jun, 2025 | $1.90 | $1.60 | $0.30 | 678,283.0 | -7.30% |
| 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% |
1.26%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):