Get the Stockscreener App
4.71
2.61%
0.12
After Hours:
4.65
-0.06
-1.27%
Edap Tms Sa Adr Stock (FOCL) Price History
The historical daily chart and data for Edap Tms Sa Adr stock (FOCL), show that the latest closing stock price as of September 25, 2026, is $4.71.
- Edap Tms Sa Adr all-time high stock price is $6.40, occurred on August 04, 2026.
- The lowest Edap Tms Sa Adr stock price recorded was $4.00 on September 16, 2026. Since then, Edap Tms Sa Adr's stock price has risen over 17.75% to $4.71 now.
- The 52-week high stock price for FOCL is $6.40, representing a 35.88% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for FOCL is $4.00, indicating a -15.07% decrease from the current share price, occurred on September 16, 2026.
The table below shows more information about FOCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $4.76 | $4.58 | $0.1811 | 59,275.0 | +2.61% |
| Sep 24, 2026 | $4.64 | $4.42 | $0.2199 | 40,623.0 | -3.16% |
| Sep 23, 2026 | $4.75 | $4.16 | $0.59 | 143,075.0 | +11.01% |
| Sep 22, 2026 | $4.43 | $4.17 | $0.26 | 104,481.0 | +0.71% |
| Sep 21, 2026 | $4.26 | $4.10 | $0.165 | 87,242.0 | +2.17% |
| Sep 18, 2026 | $4.29 | $4.05 | $0.24 | 104,832.0 | -3.04% |
| Sep 17, 2026 | $4.28 | $4.02 | $0.26 | 104,729.0 | +5.16% |
| Sep 16, 2026 | $4.14 | $4.00 | $0.145 | 64,782.0 | -0.25% |
| Sep 15, 2026 | $4.20 | $4.08 | $0.1249 | 39,592.0 | -0.73% |
| Sep 14, 2026 | $4.12 | $4.01 | $0.11 | 59,933.0 | +0.24% |
| Sep 11, 2026 | $4.23 | $4.01 | $0.2172 | 66,302.0 | -1.44% |
| Sep 10, 2026 | $4.30 | $4.09 | $0.21 | 112,865.0 | -0.95% |
| Sep 09, 2026 | $4.26 | $4.12 | $0.1358 | 87,400.0 | -0.24% |
| Sep 08, 2026 | $4.29 | $4.11 | $0.185 | 109,693.0 | +1.45% |
| Sep 04, 2026 | $4.24 | $4.15 | $0.0896 | 102,834.0 | -0.48% |
| Sep 03, 2026 | $4.40 | $4.17 | $0.23 | 32,069.0 | -1.18% |
| Sep 02, 2026 | $4.35 | $4.17 | $0.18 | 112,976.0 | -2.09% |
| Sep 01, 2026 | $4.38 | $4.21 | $0.1737 | 71,243.0 | +0.94% |
| Aug 31, 2026 | $4.38 | $4.25 | $0.1299 | 18,649.0 | -0.93% |
Edap Tms Sa Adr Stock (FOCL) 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 FOCL 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 (FOCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $4.76 | $4.00 | $0.76 | 1,563,221.0 | +10.30% |
| Aug, 2026 | $6.40 | $4.01 | $2.39 | 4,173,108.0 | -30.23% |
| Jul, 2026 | $6.36 | $5.16 | $1.20 | 1,217,199.0 | +18.15% |
| Jun, 2026 | $5.24 | $4.45 | $0.79 | 854,745.0 | +0.00% |
3.44%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):