Get the Stockscreener App
1.35
0.00%
0.00
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 August 22, 2025, is $1.35.
- 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 $1.35 now.
- The 52-week high stock price for EDAP is $4.40, representing a 225.93% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for EDAP is $1.21, indicating a -10.37% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.48 | $1.31 | $0.172 | 46,293.0 | +0.00% |
| Aug 21, 2025 | $1.40 | $1.32 | $0.08 | 11,395.0 | -1.82% |
| Aug 20, 2025 | $1.47 | $1.38 | $0.095 | 115,813.0 | -7.09% |
| Aug 19, 2025 | $1.57 | $1.46 | $0.115 | 75,038.0 | +0.34% |
| Aug 18, 2025 | $1.50 | $1.35 | $0.15 | 118,806.0 | +8.46% |
| Aug 15, 2025 | $1.39 | $1.34 | $0.0456 | 82,269.0 | +0.74% |
| Aug 14, 2025 | $1.36 | $1.30 | $0.06 | 29,625.0 | +0.75% |
| Aug 13, 2025 | $1.40 | $1.34 | $0.06 | 82,590.0 | -1.47% |
| Aug 12, 2025 | $1.40 | $1.26 | $0.135 | 78,452.0 | +7.94% |
| Aug 11, 2025 | $1.32 | $1.26 | $0.06 | 68,076.0 | +1.20% |
| Aug 08, 2025 | $1.32 | $1.21 | $0.11 | 88,642.0 | -3.49% |
| Aug 07, 2025 | $1.43 | $1.25 | $0.18 | 97,000.0 | +3.20% |
| Aug 06, 2025 | $1.31 | $1.21 | $0.103 | 34,182.0 | -1.57% |
| Aug 05, 2025 | $1.30 | $1.22 | $0.08 | 40,916.0 | +0.00% |
| Aug 04, 2025 | $1.36 | $1.25 | $0.115 | 55,537.0 | -2.56% |
| Aug 01, 2025 | $1.40 | $1.29 | $0.11 | 39,767.0 | -6.90% |
| Jul 31, 2025 | $1.42 | $1.40 | $0.02 | 13,493.0 | -1.41% |
| Jul 30, 2025 | $1.57 | $1.42 | $0.1485 | 21,740.0 | -2.74% |
| Jul 29, 2025 | $1.57 | $1.46 | $0.11 | 16,513.0 | -4.26% |
| Jul 28, 2025 | $1.56 | $1.40 | $0.16 | 128,997.0 | +8.93% |
| Jul 25, 2025 | $1.46 | $1.40 | $0.0599 | 19,943.0 | -2.10% |
| Jul 24, 2025 | $1.48 | $1.41 | $0.07 | 101,870.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.57 | $1.21 | $0.36 | 1,110,694.0 | -3.57% |
| 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% |
8.50%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):