Get the Stockscreener App
4.15
0.48%
-0.02
After Hours:
4.19
0.04
+0.96%
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 04, 2026, is $4.15.
- 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 $4.01 on August 24, 2026. Since then, Edap Tms Sa Adr's stock price has risen over 3.49% to $4.15 now.
- The 52-week high stock price for FOCL is $6.40, representing a 54.22% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for FOCL is $4.01, indicating a -3.37% decrease from the current share price, occurred on August 24, 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 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% |
| Aug 28, 2026 | $4.47 | $4.30 | $0.1706 | 30,365.0 | -0.69% |
| Aug 27, 2026 | $4.50 | $4.30 | $0.20 | 81,106.0 | -1.59% |
| Aug 26, 2026 | $4.49 | $4.28 | $0.215 | 57,331.0 | +0.46% |
| Aug 25, 2026 | $4.47 | $4.12 | $0.35 | 55,035.0 | +5.02% |
| Aug 24, 2026 | $4.24 | $4.01 | $0.23 | 129,968.0 | +1.21% |
| Aug 21, 2026 | $4.24 | $4.08 | $0.165 | 236,361.0 | -2.59% |
| Aug 20, 2026 | $4.34 | $4.22 | $0.12 | 175,913.0 | -2.75% |
| Aug 19, 2026 | $4.49 | $4.20 | $0.29 | 218,068.0 | +2.35% |
| Aug 18, 2026 | $4.50 | $4.09 | $0.4054 | 339,748.0 | -2.29% |
| Aug 17, 2026 | $4.82 | $4.21 | $0.61 | 463,763.0 | -8.40% |
| Aug 14, 2026 | $4.78 | $4.51 | $0.27 | 356,132.0 | +2.81% |
| Aug 13, 2026 | $4.93 | $4.53 | $0.4025 | 308,539.0 | -2.53% |
| Aug 12, 2026 | $5.01 | $4.67 | $0.345 | 1,284,773.0 | -20.97% |
| Aug 11, 2026 | $6.26 | $6.01 | $0.25 | 64,790.0 | -1.15% |
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 | $4.40 | $4.15 | $0.25 | 421,956.0 | -2.81% |
| 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% |
0.82%
4.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):