EDAP - EDAP TMS S.A.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20192.58002.71002.55002.70002.700034,669
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
May 01, 20194.93004.99004.85004.96004.960060,600
Apr 30, 20194.95005.10004.88004.96004.9600152,400
Apr 29, 20194.92005.01004.92004.97004.9700163,600
Apr 26, 20194.99005.07004.87004.95004.9500114,500
Apr 25, 20194.79005.00004.73004.92004.9200233,100
Apr 24, 20194.68004.89004.65004.89004.8900281,300
Apr 23, 20194.43004.67004.27004.62004.6200202,500
Apr 22, 20194.75004.78004.36004.44004.4400302,100
Apr 18, 20194.64004.85004.58004.74004.7400215,000
Apr 17, 20195.10005.23004.40004.73004.7300773,100
Apr 16, 20195.22005.39005.12005.13005.1300226,000
Apr 15, 20195.23005.40005.18005.26005.2600273,600
Apr 12, 20195.30005.40005.16005.21005.2100230,100
Apr 11, 20195.09005.42005.00005.31005.3100344,800
Apr 10, 20195.10005.30005.00005.10005.1000471,600
Apr 09, 20194.80005.28004.73005.19005.1900606,400
Apr 08, 20194.80005.10004.77004.81004.8100539,900
Apr 05, 20194.39005.10004.39004.90004.9000862,700
Apr 04, 20194.26004.60004.26004.58004.5800823,500
Apr 03, 20194.05004.60004.02004.38004.38001,908,900
Apr 02, 20193.50004.39003.50004.25004.25004,612,400
Apr 01, 20193.14003.14002.89002.99002.9900204,100
Mar 29, 20192.82003.03002.80003.00003.000034,600
Mar 28, 20192.95002.96002.94002.94002.940021,100
Mar 27, 20192.84002.98002.83002.95002.950023,500
Mar 26, 20192.86002.90002.82002.85002.850010,100
Mar 25, 20192.88002.96002.81002.87002.870022,400
Mar 22, 20192.93002.94002.87002.92002.920024,900
Mar 21, 20192.96002.98002.89002.97002.970019,300
Mar 20, 20193.01003.01002.87002.90002.900016,700
Mar 19, 20192.99003.01002.85002.98002.98005,900
Mar 18, 20193.18003.18002.86002.98002.980043,100
Mar 15, 20192.92002.96002.81002.92002.920030,900
Mar 14, 20192.99003.00002.82002.96002.960028,800
Mar 13, 20192.94003.01002.90002.99002.99006,000
Mar 12, 20193.06003.08002.91002.97002.970026,200
Mar 11, 20192.99003.07002.99003.01003.010058,900
Mar 08, 20192.87002.95002.87002.90002.900032,200
Mar 07, 20192.90002.94002.82002.89002.890052,200
Mar 06, 20193.17003.19002.83002.88002.8800125,200
Mar 05, 20192.94003.15002.94003.14003.140097,000
Mar 04, 20192.83002.98002.80002.93002.930087,200
Mar 01, 20192.83002.88002.76002.80002.800010,300
Feb 28, 20192.84002.85002.75002.81002.810051,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...