EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (FOCL)
4.6300
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 14th, 7:51 AM EDT
Historical Prices For EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (FOCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2026 | 4.70 | 4.93 | 4.53 | 4.63 | 308,551 | 4.63 |
| 8/12/2026 | 4.75 | 5.01 | 4.67 | 4.75 | 1,285,930 | 4.75 |
| 8/11/2026 | 6.26 | 6.26 | 6.01 | 6.01 | 81,890 | 6.01 |
| 8/10/2026 | 6.25 | 6.28 | 6.08 | 6.08 | 39,150 | 6.08 |
| 8/07/2026 | 6.03 | 6.34 | 6.03 | 6.22 | 30,767 | 6.22 |
| 8/06/2026 | 6.11 | 6.25 | 6.00 | 6.10 | 27,116 | 6.10 |
| 8/05/2026 | 6.36 | 6.37 | 5.99 | 6.09 | 34,782 | 6.09 |
| 8/04/2026 | 6.00 | 6.40 | 5.95 | 6.34 | 104,361 | 6.34 |
| 8/03/2026 | 6.19 | 6.24 | 5.97 | 5.97 | 116,397 | 5.97 |
| 7/31/2026 | 6.15 | 6.29 | 6.11 | 6.12 | 36,848 | 6.12 |
| 7/30/2026 | 6.19 | 6.36 | 6.14 | 6.14 | 106,436 | 6.14 |
| 7/29/2026 | 6.06 | 6.27 | 5.99 | 6.25 | 88,799 | 6.25 |
| 7/28/2026 | 6.00 | 6.08 | 5.90 | 6.06 | 120,458 | 6.06 |
| 7/27/2026 | 6.12 | 6.17 | 6.05 | 6.15 | 59,100 | 6.15 |
| 7/24/2026 | 6.17 | 6.18 | 5.92 | 6.03 | 47,865 | 6.03 |
| 7/23/2026 | 5.96 | 6.18 | 5.76 | 6.09 | 92,554 | 6.09 |
| 7/22/2026 | 5.70 | 5.89 | 5.62 | 5.88 | 70,681 | 5.88 |
| 7/21/2026 | 5.57 | 5.68 | 5.45 | 5.68 | 28,748 | 5.68 |
| 7/20/2026 | 5.45 | 5.63 | 5.45 | 5.61 | 49,759 | 5.61 |
| 7/17/2026 | 5.51 | 5.51 | 5.35 | 5.43 | 34,383 | 5.43 |
| 7/16/2026 | 5.40 | 5.46 | 5.35 | 5.44 | 21,812 | 5.44 |
| 7/15/2026 | 5.48 | 5.50 | 5.30 | 5.46 | 27,808 | 5.46 |
| 7/14/2026 | 5.49 | 5.55 | 5.39 | 5.42 | 121,369 | 5.42 |
| 7/13/2026 | 5.42 | 5.47 | 5.39 | 5.43 | 55,925 | 5.43 |
| 7/10/2026 | 5.42 | 5.47 | 5.39 | 5.43 | 46,561 | 5.43 |
| 7/09/2026 | 5.64 | 5.64 | 5.44 | 5.48 | 44,466 | 5.48 |
| 7/08/2026 | 5.44 | 5.48 | 5.30 | 5.42 | 22,767 | 5.42 |
| 7/07/2026 | 5.34 | 5.42 | 5.19 | 5.35 | 38,223 | 5.35 |
| 7/06/2026 | 5.21 | 5.33 | 5.21 | 5.26 | 59,747 | 5.26 |
| 7/02/2026 | 5.16 | 5.21 | 5.16 | 5.18 | 33,821 | 5.18 |
| 7/01/2026 | 5.17 | 5.22 | 5.16 | 5.20 | 15,011 | 5.20 |
| 6/30/2026 | 5.17 | 5.20 | 5.00 | 5.18 | 22,158 | 5.18 |
| 6/29/2026 | 5.11 | 5.17 | 5.00 | 5.14 | 37,979 | 5.14 |
| 6/26/2026 | 5.00 | 5.16 | 4.84 | 5.10 | 22,346 | 5.10 |
| 6/25/2026 | 5.04 | 5.18 | 4.92 | 5.05 | 45,797 | 5.05 |
| 6/24/2026 | 5.11 | 5.24 | 4.97 | 5.08 | 68,401 | 5.08 |
| 6/23/2026 | 4.81 | 5.07 | 4.76 | 4.98 | 70,219 | 4.98 |
| 6/22/2026 | 4.88 | 4.97 | 4.80 | 4.90 | 38,728 | 4.90 |
| 6/18/2026 | 4.85 | 4.93 | 4.76 | 4.81 | 92,424 | 4.81 |
| 6/17/2026 | 4.69 | 4.90 | 4.65 | 4.90 | 49,264 | 4.90 |
| 6/16/2026 | 4.67 | 4.80 | 4.65 | 4.75 | 29,926 | 4.75 |
| 6/15/2026 | 4.80 | 4.80 | 4.65 | 4.75 | 19,557 | 4.75 |
| 6/12/2026 | 4.65 | 4.77 | 4.65 | 4.72 | 31,077 | 4.72 |
| 6/11/2026 | 4.65 | 4.76 | 4.65 | 4.70 | 28,668 | 4.70 |
| 6/10/2026 | 4.61 | 4.75 | 4.51 | 4.66 | 37,637 | 4.66 |
| 6/09/2026 | 4.59 | 4.72 | 4.47 | 4.52 | 81,069 | 4.52 |
| 6/08/2026 | 4.48 | 4.71 | 4.48 | 4.60 | 25,670 | 4.60 |
| 6/05/2026 | 4.55 | 4.72 | 4.45 | 4.56 | 32,265 | 4.56 |
| 6/04/2026 | 4.64 | 4.69 | 4.55 | 4.62 | 35,291 | 4.62 |
| 6/03/2026 | 4.72 | 4.74 | 4.55 | 4.58 | 57,439 | 4.58 |
| 6/02/2026 | 4.75 | 4.80 | 4.50 | 4.65 | 29,427 | 4.65 |
| 6/01/2026 | 4.50 | 4.81 | 4.17 | 4.78 | 71,205 | 4.78 |