Edap Tms Sa ADR (NQ: EDAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	7.450	7.730	7.070	7.130	68,828	-0.23(-3.13%)
Apr 17, 2024	7.440	7.470	7.320	7.360	12,620	+0.06(+0.82%)
Apr 16, 2024	7.300	7.480	7.300	7.300	24,266	-0.13(-1.75%)
Apr 15, 2024	7.500	7.560	7.430	7.430	25,787	-0.14(-1.85%)
Apr 12, 2024	7.810	7.880	7.500	7.570	37,785	-0.27(-3.44%)
Apr 11, 2024	8.200	8.300	7.740	7.840	34,840	-0.43(-5.20%)
Apr 10, 2024	8.490	8.500	8.240	8.270	19,344	-0.23(-2.71%)
Apr 09, 2024	8.240	8.500	8.240	8.500	35,371	+0.16(+1.92%)
Apr 08, 2024	8.050	8.440	7.940	8.340	101,912	+0.19(+2.33%)
Apr 05, 2024	7.940	8.250	7.850	8.150	62,669	+0.23(+2.90%)
Apr 04, 2024	7.760	7.920	7.760	7.920	28,551	+0.15(+1.93%)
Apr 03, 2024	7.570	7.840	7.550	7.770	41,206	+0.20(+2.64%)
Apr 02, 2024	7.510	7.650	7.450	7.570	32,585	+0.01(+0.13%)
Apr 01, 2024	7.580	7.590	7.390	7.560	69,296	+0.21(+2.86%)
Mar 28, 2024	7.100	7.350	7.080	7.350	58,411	+0.25(+3.52%)
Mar 27, 2024	7.110	7.188	6.810	7.100	182,138	-0.20(-2.74%)
Mar 26, 2024	7.290	7.380	7.250	7.300	22,202	-0.10(-1.35%)
Mar 25, 2024	7.430	7.548	7.350	7.400	53,574	-0.00(-0.07%)
Mar 22, 2024	7.370	7.440	7.340	7.405	12,010	+0.00(+0.07%)
Mar 21, 2024	7.550	7.580	7.390	7.400	11,921	-0.14(-1.86%)
Mar 20, 2024	7.570	7.640	7.388	7.540	24,375	-0.01(-0.13%)
Mar 19, 2024	7.240	7.550	7.240	7.550	38,227	+0.29(+3.99%)
Mar 18, 2024	7.450	7.570	7.240	7.260	8,829	-0.24(-3.20%)
Mar 15, 2024	7.310	7.730	7.300	7.500	16,819	+0.13(+1.76%)
Mar 14, 2024	7.500	7.500	7.283	7.370	32,374	-0.16(-2.17%)
Mar 13, 2024	7.302	7.650	7.302	7.534	31,741	+0.09(+1.26%)
Mar 12, 2024	7.300	7.500	7.220	7.440	11,261	+0.05(+0.68%)
Mar 11, 2024	7.380	7.490	7.280	7.390	19,631	-0.11(-1.47%)
Mar 08, 2024	7.530	7.650	7.500	7.500	23,661	-0.02(-0.27%)
Mar 07, 2024	7.530	7.610	7.250	7.520	39,660	-0.11(-1.44%)
Mar 06, 2024	7.840	7.970	7.624	7.630	51,886	-0.15(-1.93%)
Mar 05, 2024	7.010	7.949	7.010	7.780	99,693	+0.18(+2.37%)
Mar 04, 2024	7.600	7.690	7.000	7.600	157,390	+0.80(+11.76%)
Mar 01, 2024	6.510	6.950	6.322	6.800	75,572	+0.48(+7.59%)
Feb 29, 2024	6.060	6.500	5.995	6.320	121,449	+0.56(+9.72%)
Feb 28, 2024	5.560	6.000	5.540	5.760	9,529	-0.17(-2.87%)
Feb 27, 2024	5.770	6.000	5.770	5.930	2,682	+0.05(+0.85%)
Feb 26, 2024	5.530	5.990	5.500	5.880	19,578	-0.13(-2.16%)
Feb 23, 2024	5.940	6.060	5.910	6.010	15,838	-0.04(-0.58%)
Feb 22, 2024	6.000	6.112	5.815	6.045	85,597	-0.04(-0.74%)
Feb 21, 2024	5.790	6.190	5.684	6.090	15,093	+0.30(+5.18%)
Feb 20, 2024	5.910	6.139	5.630	5.790	37,921	-0.29(-4.77%)
Feb 16, 2024	6.040	6.185	6.040	6.080	12,937	-0.07(-1.14%)
Feb 15, 2024	6.090	6.290	6.010	6.150	17,911	+0.06(+0.99%)
Feb 14, 2024	6.300	6.300	6.010	6.090	35,677	-0.03(-0.49%)
Feb 13, 2024	5.960	6.330	5.960	6.120	13,113	-0.05(-0.83%)
Feb 12, 2024	6.250	6.345	6.054	6.171	9,172	-0.10(-1.57%)
Feb 09, 2024	6.340	6.480	6.150	6.270	11,855	-0.13(-2.03%)
Feb 08, 2024	6.290	6.470	6.027	6.400	24,059	+0.15(+2.32%)
Feb 07, 2024	6.270	6.380	6.195	6.255	21,787	-0.09(-1.50%)
Feb 06, 2024	6.476	6.500	6.290	6.350	18,663	-0.12(-1.88%)
Feb 05, 2024	6.720	6.720	6.300	6.472	29,174	-0.10(-1.50%)
Feb 02, 2024	6.340	6.830	6.340	6.570	18,374	+0.23(+3.63%)