EDAP - EDAP TMS S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20194.56004.74004.52004.59004.5900110,978
Sep 20, 20194.36004.75004.36004.52004.5200388,800
Sep 19, 20194.36004.64004.35004.45004.4500495,800
Sep 18, 20194.11004.45004.09004.41004.4100323,400
Sep 17, 20194.05004.24004.00004.12004.1200259,000
Sep 16, 20194.12004.13003.91004.04004.0400278,400
Sep 13, 20193.98004.13003.88004.08004.0800119,500
Sep 12, 20194.07004.07003.70004.00004.0000269,600
Sep 11, 20193.85004.05003.56003.98003.9800197,500
Sep 10, 20193.61003.85003.54003.85003.8500107,200
Sep 09, 20193.83003.83003.43003.63003.630097,900
Sep 06, 20193.85003.87003.43003.70003.7000121,400
Sep 05, 20193.60003.85003.45003.77003.7700207,000
Sep 04, 20193.30003.70003.12003.56003.5600183,000
Sep 03, 20193.18003.41003.18003.28003.280066,900
Aug 30, 20193.37003.44003.17003.17003.1700136,300
Aug 29, 20193.82003.93003.20003.40003.4000471,200
Aug 28, 20193.15003.48003.15003.47003.4700162,200
Aug 27, 20193.15003.29003.11003.17003.170049,200
Aug 26, 20193.20003.29003.11003.13003.130046,700
Aug 23, 20193.17003.28003.15003.23003.230037,000
Aug 22, 20193.22003.27003.15003.22003.220027,300
Aug 21, 20193.25003.30003.17003.25003.250043,800
Aug 20, 20193.11003.30003.10003.22003.220030,800
Aug 19, 20193.10003.20003.07003.20003.200074,100
Aug 16, 20193.05003.18002.96003.01003.010029,300
Aug 15, 20193.03003.21002.95002.98002.980066,600
Aug 14, 20193.12003.25003.03003.03003.030097,800
Aug 13, 20193.09003.30003.09003.15003.150060,900
Aug 12, 20193.15003.24003.03003.14003.140062,400
Aug 09, 20193.16003.29003.07003.20003.200072,900
Aug 08, 20193.04003.13003.03003.12003.120064,200
Aug 07, 20193.15003.18002.99003.05003.050050,600
Aug 06, 20193.00003.18002.89003.12003.1200202,900
Aug 05, 20193.03003.06002.92003.00003.000095,400
Aug 02, 20193.13003.13002.97003.05003.050034,700
Aug 01, 20193.18003.23002.97003.10003.100065,600
Jul 31, 20193.26003.34003.10003.22003.220071,000
Jul 30, 20193.49003.49003.15003.27003.2700114,600
Jul 29, 20193.31003.35003.07003.32003.3200219,600
Jul 26, 20193.07003.28002.96003.10003.1000450,500
Jul 25, 20193.04003.45003.02003.28003.28003,963,500
Jul 24, 20192.64002.70002.59002.60002.600010,000
Jul 23, 20192.61002.72002.61002.68002.680054,400
Jul 22, 20192.58002.71002.55002.67002.670045,900
Jul 19, 20192.69002.70002.59002.60002.600061,800
Jul 18, 20192.70002.71002.70002.71002.710019,800
Jul 17, 20192.65002.67002.62002.66002.660013,500
Jul 16, 20192.66002.68002.62002.68002.680017,600
Jul 15, 20192.68002.70002.63002.68002.680020,200
Jul 12, 20192.73002.77002.67002.70002.700033,300
Jul 11, 20192.72002.75002.69002.71002.710019,400
Jul 10, 20192.73002.77002.65002.68002.680059,500
Jul 09, 20192.87002.87002.71002.76002.760083,100
Jul 08, 20192.85002.89002.75002.83002.830041,700
Jul 05, 20192.90002.97002.76002.80002.8000163,500
Jul 03, 20192.75002.80002.75002.76002.760058,300
Jul 02, 20192.74002.74002.62002.68002.680053,100
Jul 01, 20192.76002.83002.69002.73002.730020,900
Jun 28, 20192.89002.89002.69002.70002.7000105,000
Jun 27, 20192.83002.88002.78002.88002.8800122,700
Jun 26, 20192.67002.84002.65002.77002.7700291,200
Jun 25, 20192.71002.74002.65002.65002.650029,600
Jun 24, 20192.58002.70002.58002.64002.640035,400
Jun 21, 20192.60002.69002.58002.58002.580039,600
Jun 20, 20192.65002.65002.59002.65002.650041,900
Jun 19, 20192.69002.71002.62002.65002.650030,400
Jun 18, 20192.65002.71002.63002.69002.690040,800
Jun 17, 20192.60002.73002.60002.65002.650028,800
Jun 14, 20192.61002.72002.58002.60002.6000129,600
Jun 13, 20192.72002.73002.54002.63002.6300164,300
Jun 12, 20192.74002.80002.65002.70002.7000110,100
Jun 11, 20192.77002.89002.76002.76002.760066,900
Jun 10, 20192.85003.00002.73002.80002.8000170,900
Jun 07, 20192.82002.87002.71002.72002.720097,700
Jun 06, 20192.96002.96002.74002.85002.8500102,600
Jun 05, 20193.00003.08002.85002.88002.880065,000
Jun 04, 20193.05003.06002.90003.00003.0000150,400
Jun 03, 20192.91003.14002.91002.99002.990091,600
May 31, 20192.99003.04002.90002.93002.9300239,200
May 30, 20193.12003.15002.90003.07003.0700419,700
May 29, 20193.24003.30003.04003.15003.1500163,700
May 28, 20193.27003.38003.21003.22003.2200103,500
May 24, 20193.26003.35003.25003.27003.270071,400
May 23, 20193.41003.50003.25003.25003.250084,100
May 22, 20193.41003.48003.40003.45003.450081,400
May 21, 20193.51003.51003.40003.47003.470047,400
May 20, 20193.68003.68003.29003.47003.4700164,500
May 17, 20193.63003.76003.40003.41003.4100210,100
May 16, 20194.00004.01003.58003.58003.5800553,600
May 15, 20194.29004.67004.09004.55004.5500385,800
May 14, 20194.53004.54004.25004.35004.3500222,400
May 13, 20194.38004.56004.28004.47004.470089,500
May 10, 20194.33004.49004.21004.37004.3700117,100
May 09, 20194.40004.52004.21004.33004.3300270,000
May 08, 20194.52004.61004.38004.40004.4000170,700
May 07, 20194.52004.58004.52004.52004.520063,600
May 06, 20194.38004.67004.36004.61004.6100132,000
May 03, 20194.76004.97004.53004.57004.5700218,000
May 02, 20194.99005.01004.77004.81004.8100124,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...