Get the Stockscreener App
4.065
5.47%
-0.235
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 February 04, 2026, is $4.065.
- 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 $4.065 now.
- The 52-week high stock price for EDAP is $4.60, representing a 13.16% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for EDAP is $1.21, indicating a -70.23% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $4.54 | $3.89 | $0.651 | 81,482.0 | -5.47% |
| Feb 03, 2026 | $4.60 | $4.20 | $0.40 | 186,917.0 | -4.02% |
| Feb 02, 2026 | $4.50 | $4.15 | $0.35 | 95,228.0 | +6.67% |
| Jan 30, 2026 | $4.43 | $4.16 | $0.27 | 85,858.0 | -1.41% |
| Jan 29, 2026 | $4.35 | $4.10 | $0.2505 | 65,096.0 | +4.41% |
| Jan 28, 2026 | $4.21 | $4.05 | $0.155 | 61,452.0 | -1.45% |
| Jan 27, 2026 | $4.28 | $3.91 | $0.3746 | 57,590.0 | +1.22% |
| Jan 26, 2026 | $4.17 | $3.61 | $0.56 | 122,393.0 | +9.07% |
| Jan 23, 2026 | $3.86 | $3.60 | $0.26 | 101,426.0 | +5.04% |
| Jan 22, 2026 | $3.81 | $3.44 | $0.375 | 59,292.0 | -2.99% |
| Jan 21, 2026 | $3.92 | $3.50 | $0.42 | 42,906.0 | -0.27% |
| Jan 20, 2026 | $3.93 | $3.37 | $0.565 | 182,371.0 | -9.11% |
| Jan 16, 2026 | $4.08 | $3.80 | $0.2822 | 55,236.0 | -0.73% |
| Jan 15, 2026 | $4.14 | $3.90 | $0.2414 | 76,066.0 | +0.00% |
| Jan 14, 2026 | $4.19 | $3.92 | $0.27 | 48,065.0 | +0.00% |
| Jan 13, 2026 | $4.24 | $3.83 | $0.41 | 118,069.0 | -0.24% |
| Jan 12, 2026 | $4.20 | $3.81 | $0.3891 | 124,263.0 | +11.41% |
| Jan 09, 2026 | $3.80 | $3.61 | $0.1958 | 46,388.0 | -2.90% |
| Jan 08, 2026 | $4.00 | $3.65 | $0.35 | 55,258.0 | -0.26% |
| Jan 07, 2026 | $4.00 | $3.53 | $0.4719 | 112,421.0 | +0.80% |
| Jan 06, 2026 | $3.92 | $3.54 | $0.38 | 99,798.0 | +6.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.60 | $3.89 | $0.71 | 445,109.0 | -3.21% |
| Jan, 2026 | $4.43 | $3.22 | $1.21 | 1,671,646.0 | +27.66% |
Edap Tms S A Adr Stock (EDAP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.45 | $2.11 | $1.34 | 1,353,760.0 | +33.75% |
| 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% |
0.28%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):