Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

2.760 +0.070 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 2.700 2.870 2.700 2.760 3,143,284 +0.07(+2.60%)
Nov 04, 2024 2.800 2.855 2.650 2.690 62,170 -0.17(-5.94%)
Nov 01, 2024 2.970 2.970 2.830 2.860 23,784 -0.04(-1.38%)
Oct 31, 2024 2.940 3.040 2.800 2.900 64,790 -0.09(-3.01%)
Oct 30, 2024 2.990 3.030 2.965 2.990 35,742 -0.01(-0.33%)
Oct 29, 2024 2.930 3.000 2.850 3.000 24,568 +0.10(+3.45%)
Oct 28, 2024 2.760 3.080 2.705 2.900 90,195 +0.17(+6.23%)
Oct 25, 2024 2.490 2.760 2.490 2.730 28,281 +0.21(+8.33%)
Oct 24, 2024 2.380 2.570 2.380 2.520 25,842 +0.11(+4.56%)
Oct 23, 2024 2.600 2.689 2.270 2.410 95,041 -0.21(-7.84%)
Oct 22, 2024 2.736 2.800 2.590 2.615 125,713 -0.14(-5.25%)
Oct 21, 2024 2.660 2.800 2.610 2.760 55,056 +0.05(+1.85%)
Oct 18, 2024 2.605 2.730 2.605 2.710 43,637 +0.06(+2.26%)
Oct 17, 2024 2.740 2.740 2.600 2.650 36,397 -0.08(-2.93%)
Oct 16, 2024 2.760 2.760 2.690 2.730 43,041 -0.02(-0.73%)
Oct 15, 2024 2.660 2.822 2.650 2.750 42,529 +0.05(+1.85%)
Oct 14, 2024 2.660 2.700 2.580 2.700 42,343 +0.08(+3.05%)
Oct 11, 2024 2.580 2.670 2.555 2.620 66,670 +0.00(+0.00%)
Oct 10, 2024 2.580 2.740 2.566 2.620 22,410 +0.00(+0.00%)
Oct 09, 2024 2.640 2.730 2.602 2.620 60,195 -0.06(-2.24%)
Oct 08, 2024 2.810 2.819 2.605 2.680 22,016 -0.01(-0.37%)
Oct 07, 2024 2.700 2.710 2.597 2.690 33,573 +0.05(+1.89%)
Oct 04, 2024 2.507 2.640 2.460 2.640 87,045 +0.06(+2.33%)
Oct 03, 2024 2.615 2.615 2.450 2.580 69,103 -0.05(-1.90%)
Oct 02, 2024 2.650 2.740 2.590 2.630 23,158 -0.08(-2.95%)
Oct 01, 2024 2.570 2.720 2.520 2.710 64,038 +0.16(+6.27%)
Sep 30, 2024 2.988 2.988 2.520 2.550 264,596 -0.26(-9.25%)
Sep 27, 2024 2.900 2.900 2.710 2.810 77,532 -0.06(-2.09%)
Sep 26, 2024 2.970 2.980 2.860 2.870 44,891 -0.05(-1.71%)
Sep 25, 2024 3.010 3.140 2.840 2.920 64,878 -0.07(-2.34%)
Sep 24, 2024 3.000 3.150 2.910 2.990 112,190 +0.01(+0.34%)
Sep 23, 2024 3.120 3.120 2.970 2.980 40,473 -0.07(-2.30%)
Sep 20, 2024 3.000 3.075 2.971 3.050 20,038 +0.00(+0.00%)
Sep 19, 2024 3.100 3.180 3.010 3.050 42,398 -0.03(-0.97%)
Sep 18, 2024 3.100 3.150 3.020 3.080 21,312 -0.07(-2.22%)
Sep 17, 2024 3.130 3.240 3.130 3.150 19,254 -0.09(-2.78%)
Sep 16, 2024 3.270 3.270 3.120 3.240 30,382 +0.00(+0.00%)
Sep 13, 2024 3.190 3.290 3.180 3.240 31,276 +0.03(+0.93%)
Sep 12, 2024 3.240 3.240 3.160 3.210 15,624 -0.02(-0.62%)
Sep 11, 2024 3.130 3.230 3.130 3.230 15,391 +0.01(+0.31%)
Sep 10, 2024 3.110 3.230 2.930 3.220 25,935 +0.14(+4.55%)
Sep 09, 2024 3.060 3.290 2.775 3.080 72,399 -0.02(-0.65%)
Sep 06, 2024 3.150 3.290 3.010 3.100 41,675 -0.04(-1.27%)
Sep 05, 2024 3.180 3.326 3.030 3.140 55,562 -0.06(-2.03%)
Sep 04, 2024 3.450 3.570 3.120 3.205 76,736 -0.29(-8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.