NASDAQ : FOCL
EDAP TMS S.A. — Price history
Other · France
Last price 4.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 192.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EDAP TMS S.A. (FOCL) closed at 4.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.275 | 4.275 | 4.2 | 4.2 | 8,805 | +0.48% |
| 2026-10-30 | 4.3 | 4.405 | 4.1 | 4.18 | 66,142 | +0.24% |
| 2026-10-29 | 4.24 | 4.37 | 4.15 | 4.17 | 42,115 | -2.11% |
| 2026-10-28 | 4.13 | 4.42 | 4.13 | 4.26 | 33,008 | +3.40% |
| 2026-10-27 | 4.3 | 4.3 | 4.05 | 4.12 | 10,197 | -2.60% |
| 2026-10-26 | 4.23 | 4.373 | 4.13 | 4.23 | 6,726 | +1.44% |
| 2026-10-23 | 4.48 | 4.48 | 4.127 | 4.17 | 27,393 | +0.48% |
| 2026-10-22 | 4.28 | 4.39 | 4.145 | 4.15 | 30,740 | -5.03% |
| 2026-10-21 | 4.18 | 4.42 | 4.18 | 4.37 | 55,758 | +4.05% |
| 2026-10-20 | 4.14 | 4.26 | 4.119 | 4.2 | 11,108 | +3.19% |
| 2026-10-19 | 4.12 | 4.22 | 4.05 | 4.07 | 64,632 | -0.49% |
| 2026-10-16 | 4.3 | 4.3 | 3.97 | 4.09 | 85,071 | -0.97% |
| 2026-10-15 | 4 | 4.265 | 4 | 4.13 | 59,511 | +3.51% |
| 2026-10-14 | 4.18 | 4.3 | 3.99 | 3.99 | 70,878 | -5.00% |
| 2026-10-13 | 4.26 | 4.34 | 4.19 | 4.2 | 50,522 | -2.33% |
| 2026-10-12 | 4.045 | 4.375 | 4.045 | 4.3 | 12,127 | +2.63% |
| 2026-10-09 | 4.23 | 4.4 | 4.11 | 4.19 | 76,262 | +1.58% |
| 2026-10-08 | 4.13 | 4.37 | 4.1 | 4.125 | 16,467 | -1.55% |
| 2026-10-07 | 4.24 | 4.4 | 4.18 | 4.19 | 71,240 | -1.87% |
| 2026-10-06 | 4.24 | 4.48 | 4.24 | 4.27 | 5,228 | +0.95% |
| 2026-10-05 | 4.25 | 4.402 | 4.202 | 4.23 | 93,024 | +0.71% |
| 2026-10-02 | 4.28 | 4.405 | 4.16 | 4.2 | 52,913 | -2.78% |
| 2026-10-01 | 4.48 | 4.76 | 4.295 | 4.32 | 124,398 | -3.36% |
| 2026-09-30 | 4.53 | 4.66 | 4.41 | 4.47 | 94,961 | -1.54% |
| 2026-09-29 | 4.53 | 4.75 | 4.53 | 4.54 | 65,024 | +0.22% |
| 2026-09-28 | 4.74 | 4.767 | 4.47 | 4.53 | 116,469 | -3.82% |
| 2026-09-25 | 4.67 | 4.76 | 4.579 | 4.71 | 59,549 | +2.61% |
| 2026-09-24 | 4.64 | 4.64 | 4.42 | 4.59 | 40,623 | -3.16% |
| 2026-09-23 | 4.28 | 4.75 | 4.16 | 4.74 | 143,080 | +11.01% |
| 2026-09-22 | 4.21 | 4.43 | 4.17 | 4.27 | 104,481 | +0.71% |
| 2026-09-21 | 4.1 | 4.265 | 4.1 | 4.24 | 87,242 | +2.17% |
| 2026-09-18 | 4.29 | 4.29 | 4.05 | 4.15 | 104,832 | -3.04% |
| 2026-09-17 | 4.07 | 4.28 | 4.02 | 4.28 | 105,158 | +5.16% |
| 2026-09-16 | 4.12 | 4.145 | 4 | 4.07 | 64,782 | -0.25% |
| 2026-09-15 | 4.14 | 4.2 | 4.075 | 4.08 | 39,592 | -0.73% |
| 2026-09-14 | 4.1 | 4.12 | 4.01 | 4.11 | 59,933 | +0.24% |
| 2026-09-11 | 4.2 | 4.232 | 4.015 | 4.1 | 66,302 | -1.44% |
| 2026-09-10 | 4.12 | 4.3 | 4.09 | 4.16 | 112,865 | -0.95% |
| 2026-09-09 | 4.124 | 4.26 | 4.124 | 4.2 | 87,400 | -0.24% |
| 2026-09-08 | 4.16 | 4.295 | 4.11 | 4.21 | 109,693 | +1.45% |
| 2026-09-04 | 4.18 | 4.24 | 4.15 | 4.15 | 103,139 | -0.48% |
| 2026-09-03 | 4.268 | 4.4 | 4.17 | 4.17 | 32,069 | -1.18% |
| 2026-09-02 | 4.3 | 4.35 | 4.17 | 4.22 | 112,976 | -2.09% |
| 2026-09-01 | 4.26 | 4.38 | 4.206 | 4.31 | 71,243 | +0.94% |
| 2026-08-31 | 4.31 | 4.38 | 4.25 | 4.27 | 18,690 | -0.93% |
| 2026-08-28 | 4.39 | 4.471 | 4.3 | 4.31 | 30,365 | -0.69% |
| 2026-08-27 | 4.42 | 4.5 | 4.3 | 4.34 | 81,106 | -1.59% |
| 2026-08-26 | 4.35 | 4.49 | 4.275 | 4.41 | 57,874 | +0.46% |
| 2026-08-25 | 4.12 | 4.47 | 4.12 | 4.39 | 55,043 | +5.02% |
| 2026-08-24 | 4.175 | 4.24 | 4.01 | 4.18 | 129,968 | +1.21% |
| 2026-08-21 | 4.23 | 4.24 | 4.075 | 4.13 | 236,364 | -2.59% |
| 2026-08-20 | 4.3 | 4.34 | 4.22 | 4.24 | 175,913 | -2.75% |
| 2026-08-19 | 4.26 | 4.49 | 4.2 | 4.36 | 218,068 | +2.35% |
| 2026-08-18 | 4.39 | 4.496 | 4.09 | 4.26 | 339,908 | -2.29% |
| 2026-08-17 | 4.82 | 4.82 | 4.21 | 4.36 | 463,919 | -8.40% |
| 2026-08-14 | 4.51 | 4.78 | 4.51 | 4.76 | 355,832 | +2.81% |
| 2026-08-13 | 4.7 | 4.933 | 4.53 | 4.63 | 308,554 | -2.53% |
| 2026-08-12 | 4.75 | 5.01 | 4.665 | 4.75 | 1,285,927 | -20.97% |
| 2026-08-11 | 6.26 | 6.26 | 6.01 | 6.01 | 84,250 | -1.15% |
| 2026-08-10 | 6.25 | 6.28 | 6.08 | 6.08 | 39,150 | -2.25% |
| 2026-08-07 | 6.03 | 6.342 | 6.03 | 6.22 | 30,766 | +1.97% |
| 2026-08-06 | 6.11 | 6.25 | 6 | 6.1 | 27,115 | +0.16% |
| 2026-08-05 | 6.36 | 6.365 | 5.99 | 6.09 | 34,781 | -3.94% |
| 2026-08-04 | 6 | 6.4 | 5.951 | 6.34 | 104,360 | +6.20% |
| 2026-08-03 | 6.19 | 6.24 | 5.97 | 5.97 | 116,396 | -2.45% |
| 2026-07-31 | 6.15 | 6.29 | 6.11 | 6.12 | 36,848 | -0.33% |
| 2026-07-30 | 6.19 | 6.36 | 6.14 | 6.14 | 106,435 | -1.76% |
| 2026-07-29 | 6.06 | 6.27 | 5.99 | 6.25 | 88,799 | +3.14% |
| 2026-07-28 | 6 | 6.08 | 5.9 | 6.06 | 120,457 | -1.46% |
| 2026-07-27 | 6.13 | 6.17 | 6.05 | 6.15 | 59,100 | +1.99% |
| 2026-07-24 | 6.17 | 6.18 | 5.92 | 6.03 | 47,865 | -0.99% |
| 2026-07-23 | 5.96 | 6.18 | 5.76 | 6.09 | 92,553 | +3.57% |
| 2026-07-22 | 5.7 | 5.89 | 5.62 | 5.88 | 70,680 | +3.52% |
| 2026-07-21 | 5.57 | 5.68 | 5.453 | 5.68 | 28,748 | +1.25% |
| 2026-07-20 | 5.45 | 5.63 | 5.45 | 5.61 | 49,759 | +3.22% |
| 2026-07-17 | 5.51 | 5.51 | 5.35 | 5.435 | 34,383 | -0.09% |
| 2026-07-16 | 5.4 | 5.465 | 5.354 | 5.44 | 21,811 | -0.37% |
| 2026-07-15 | 5.48 | 5.5 | 5.3 | 5.46 | 27,808 | +0.83% |
| 2026-07-14 | 5.49 | 5.55 | 5.39 | 5.415 | 121,369 | -0.28% |
| 2026-07-13 | 5.42 | 5.47 | 5.39 | 5.43 | 55,925 | -0.09% |
| 2026-07-10 | 5.42 | 5.47 | 5.39 | 5.435 | 46,561 | -0.82% |
| 2026-07-09 | 5.64 | 5.64 | 5.44 | 5.48 | 44,466 | +1.01% |
| 2026-07-08 | 5.44 | 5.48 | 5.3 | 5.425 | 22,767 | +1.40% |
| 2026-07-07 | 5.34 | 5.42 | 5.19 | 5.35 | 38,222 | +1.61% |
| 2026-07-06 | 5.215 | 5.33 | 5.215 | 5.265 | 59,746 | +1.64% |
| 2026-07-02 | 5.16 | 5.215 | 5.16 | 5.18 | 33,820 | -0.38% |
| 2026-07-01 | 5.17 | 5.22 | 5.16 | 5.2 | 15,010 | +0.39% |
| 2026-06-30 | 5.17 | 5.2 | 5 | 5.18 | 22,157 | +0.68% |
| 2026-06-29 | 5.11 | 5.17 | 5 | 5.145 | 37,978 | +0.88% |
| 2026-06-26 | 5 | 5.159 | 4.84 | 5.1 | 22,345 | +0.99% |
| 2026-06-25 | 5.04 | 5.183 | 4.92 | 5.05 | 45,797 | -0.49% |
| 2026-06-24 | 5.11 | 5.24 | 4.975 | 5.075 | 68,401 | +1.91% |
| 2026-06-23 | 4.81 | 5.07 | 4.76 | 4.98 | 70,219 | +1.63% |
| 2026-06-22 | 4.88 | 4.97 | 4.8 | 4.9 | 38,727 | +1.87% |
| 2026-06-18 | 4.85 | 4.93 | 4.76 | 4.81 | 92,423 | -1.84% |
| 2026-06-17 | 4.69 | 4.9 | 4.65 | 4.9 | 49,264 | +3.16% |
| 2026-06-16 | 4.67 | 4.8 | 4.65 | 4.75 | 29,926 | +0.00% |
| 2026-06-15 | 4.8 | 4.8 | 4.65 | 4.75 | 19,557 | +0.64% |
| 2026-06-12 | 4.65 | 4.77 | 4.65 | 4.72 | 31,076 | +0.43% |
| 2026-06-11 | 4.65 | 4.76 | 4.65 | 4.7 | 28,667 | +0.86% |
| 2026-06-10 | 4.61 | 4.745 | 4.51 | 4.66 | 37,637 | +3.10% |
| 2026-06-09 | 4.59 | 4.79 | 4.47 | 4.52 | 81,069 | -1.74% |
| 2026-06-08 | 4.48 | 4.71 | 4.48 | 4.6 | 25,670 | +0.88% |
| 2026-06-05 | 4.55 | 4.72 | 4.45 | 4.56 | 32,265 | -1.30% |
| 2026-06-04 | 4.64 | 4.69 | 4.55 | 4.62 | 35,290 | +0.87% |
| 2026-06-03 | 4.725 | 4.739 | 4.55 | 4.58 | 57,438 | -1.51% |
| 2026-06-02 | 4.75 | 4.8 | 4.5 | 4.65 | 29,426 | -2.72% |
| 2026-06-01 | 4.5 | 4.81 | 4.175 | 4.78 | 71,204 | +10.65% |
| 2026-05-29 | 4.46 | 4.47 | 4.27 | 4.32 | 55,885 | +2.86% |
| 2026-05-28 | 3.99 | 4.31 | 3.99 | 4.2 | 15,512 | +2.44% |
| 2026-05-27 | 4.3 | 4.385 | 4.01 | 4.1 | 59,472 | -4.87% |
| 2026-05-26 | 4.3 | 4.44 | 4.3 | 4.31 | 36,774 | +0.23% |
| 2026-05-22 | 4.26 | 4.47 | 4.26 | 4.3 | 28,204 | -0.69% |
| 2026-05-21 | 4.34 | 4.46 | 4.25 | 4.33 | 26,689 | +1.88% |
| 2026-05-20 | 4.25 | 4.499 | 4.25 | 4.25 | 37,050 | -1.62% |
| 2026-05-19 | 4.35 | 4.5 | 4.228 | 4.32 | 29,083 | -2.26% |
| 2026-05-18 | 4.15 | 4.49 | 4.15 | 4.42 | 32,710 | +6.00% |
| 2026-05-15 | 4.11 | 4.28 | 4.11 | 4.17 | 33,733 | +0.97% |
| 2026-05-14 | 4.26 | 4.35 | 4.1 | 4.13 | 18,847 | -0.72% |
| 2026-05-13 | 4.07 | 4.3 | 3.89 | 4.16 | 15,283 | +1.96% |