Get the Stockscreener App
4.09
0.97%
-0.04
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 October 16, 2026, is $4.09.
- 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 $3.97 on October 16, 2026. Since then, Edap Tms Sa Adr's stock price has risen over 3.02% to $4.09 now.
- The 52-week high stock price for FOCL is $6.40, representing a 56.48% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for FOCL is $3.97, indicating a -2.93% decrease from the current share price, occurred on October 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $4.30 | $3.97 | $0.33 | 85,071.0 | -0.97% |
| Oct 15, 2026 | $4.26 | $4.00 | $0.265 | 59,512.0 | +3.51% |
| Oct 14, 2026 | $4.30 | $3.99 | $0.31 | 70,878.0 | -5.00% |
| Oct 13, 2026 | $4.34 | $4.19 | $0.15 | 50,523.0 | -2.33% |
| Oct 12, 2026 | $4.38 | $4.04 | $0.3303 | 12,128.0 | +2.63% |
| Oct 09, 2026 | $4.40 | $4.11 | $0.29 | 76,262.0 | +1.58% |
| Oct 08, 2026 | $4.37 | $4.10 | $0.27 | 16,467.0 | -1.55% |
| Oct 07, 2026 | $4.40 | $4.18 | $0.2203 | 71,241.0 | -1.87% |
| Oct 06, 2026 | $4.48 | $4.24 | $0.24 | 5,228.0 | +0.95% |
| Oct 05, 2026 | $4.40 | $4.20 | $0.2002 | 93,025.0 | +0.71% |
| Oct 02, 2026 | $4.41 | $4.16 | $0.245 | 52,914.0 | -2.78% |
| Oct 01, 2026 | $4.76 | $4.29 | $0.465 | 124,399.0 | -3.36% |
| Sep 30, 2026 | $4.66 | $4.41 | $0.25 | 94,962.0 | -1.54% |
| Sep 29, 2026 | $4.75 | $4.53 | $0.22 | 65,025.0 | +0.22% |
| Sep 28, 2026 | $4.77 | $4.47 | $0.297 | 116,469.0 | -3.82% |
| Sep 25, 2026 | $4.76 | $4.58 | $0.1811 | 59,550.0 | +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 | 143,081.0 | +11.01% |
| Sep 22, 2026 | $4.43 | $4.17 | $0.26 | 104,482.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $4.76 | $3.97 | $0.79 | 717,648.0 | -8.50% |
| Sep, 2026 | $4.77 | $4.00 | $0.767 | 1,780,684.0 | +4.68% |
| 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 | $4.17 | $1.07 | 925,950.0 | +0.00% |
1.52%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):