Get the Stockscreener App
4.355
0.47%
0.105
Edap Tms Sa Adr Stock (EDAP) Price History
The historical daily chart and data for Edap Tms Sa Adr stock (EDAP), show that the latest closing stock price as of May 21, 2026, is $4.355.
- Edap Tms Sa Adr all-time high stock price is $12.65, occurred on March 06, 2023.
- The lowest Edap Tms Sa Adr stock price recorded was $0.00 on November 16, 2020. Since then, Edap Tms Sa Adr's stock price has risen over to $4.355 now.
- The 52-week high stock price for EDAP is $5.05, representing a 15.96% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for EDAP is $1.21, indicating a -72.22% decrease from the current share price, occurred on August 06, 2025.
- The closing price of Edap Tms Sa 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $4.45 | $4.25 | $0.20 | 17,624.0 | +1.88% |
| May 20, 2026 | $4.50 | $4.25 | $0.2488 | 37,050.0 | -1.62% |
| May 19, 2026 | $4.50 | $4.23 | $0.2723 | 29,083.0 | -2.26% |
| May 18, 2026 | $4.49 | $4.15 | $0.34 | 32,711.0 | +6.00% |
| May 15, 2026 | $4.28 | $4.11 | $0.17 | 33,733.0 | +0.97% |
| May 14, 2026 | $4.35 | $4.10 | $0.25 | 18,631.0 | -0.72% |
| May 13, 2026 | $4.30 | $3.89 | $0.41 | 15,283.0 | +1.96% |
| May 12, 2026 | $4.18 | $3.97 | $0.2099 | 34,375.0 | -2.16% |
| May 11, 2026 | $4.28 | $4.01 | $0.265 | 50,983.0 | +0.97% |
| May 08, 2026 | $4.26 | $4.04 | $0.215 | 65,066.0 | -0.72% |
| May 07, 2026 | $4.25 | $3.51 | $0.74 | 210,415.0 | +15.72% |
| May 06, 2026 | $3.72 | $3.42 | $0.305 | 23,461.0 | +4.20% |
| May 05, 2026 | $3.55 | $3.39 | $0.1599 | 13,858.0 | +3.29% |
| May 04, 2026 | $3.45 | $3.21 | $0.24 | 54,603.0 | -3.75% |
| May 01, 2026 | $3.60 | $3.32 | $0.2799 | 19,249.0 | +4.52% |
| Apr 30, 2026 | $3.36 | $3.25 | $0.1082 | 26,472.0 | +0.30% |
| Apr 29, 2026 | $3.45 | $3.30 | $0.15 | 10,745.0 | +0.91% |
| Apr 28, 2026 | $3.33 | $3.15 | $0.18 | 36,276.0 | +1.86% |
| Apr 27, 2026 | $3.30 | $3.15 | $0.15 | 23,846.0 | +0.00% |
| Apr 24, 2026 | $3.35 | $3.21 | $0.14 | 6,258.0 | -2.13% |
| Apr 23, 2026 | $3.44 | $3.15 | $0.295 | 15,290.0 | -2.37% |
| Apr 22, 2026 | $3.45 | $3.12 | $0.33 | 19,679.0 | -2.03% |
| Apr 21, 2026 | $3.52 | $3.17 | $0.3477 | 13,893.0 | +0.58% |
Edap Tms Sa Adr Stock (EDAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edap Tms Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edap Tms Sa Adr Stock (EDAP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.50 | $3.21 | $1.29 | 656,125.0 | +30.42% |
| Apr, 2026 | $3.77 | $3.12 | $0.6499 | 538,834.0 | -10.75% |
| Mar, 2026 | $4.41 | $3.10 | $1.31 | 911,633.0 | -14.87% |
| Feb, 2026 | $5.05 | $3.89 | $1.16 | 1,593,659.0 | +4.05% |
| Jan, 2026 | $4.43 | $3.22 | $1.21 | 1,671,646.0 | +27.66% |
Edap Tms Sa 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 Sa 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% |
0.19%
6.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):