EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (FOCL)
3.7000
-0.5500 (-12.94%)
NASDAQ · Last Trade: Nov 6th, 3:40 PM EST
Historical Prices For EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (FOCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/05/2026 | 4.38 | 4.38 | 4.14 | 4.25 | 50,989 | 4.25 |
| 11/04/2026 | 4.24 | 4.40 | 4.24 | 4.34 | 7,931 | 4.34 |
| 11/03/2026 | 4.22 | 4.41 | 4.07 | 4.11 | 35,141 | 4.11 |
| 11/02/2026 | 4.28 | 4.37 | 4.16 | 4.34 | 27,013 | 4.34 |
| 10/30/2026 | 4.30 | 4.41 | 4.10 | 4.18 | 66,142 | 4.18 |
| 10/29/2026 | 4.24 | 4.37 | 4.15 | 4.17 | 42,115 | 4.17 |
| 10/28/2026 | 4.13 | 4.42 | 4.13 | 4.26 | 33,008 | 4.26 |
| 10/27/2026 | 4.30 | 4.30 | 4.05 | 4.12 | 10,197 | 4.12 |
| 10/26/2026 | 4.23 | 4.37 | 4.13 | 4.23 | 6,726 | 4.23 |
| 10/23/2026 | 4.48 | 4.48 | 4.13 | 4.17 | 27,393 | 4.17 |
| 10/22/2026 | 4.28 | 4.39 | 4.14 | 4.15 | 30,740 | 4.15 |
| 10/21/2026 | 4.18 | 4.42 | 4.18 | 4.37 | 55,758 | 4.37 |
| 10/20/2026 | 4.14 | 4.26 | 4.12 | 4.20 | 11,109 | 4.20 |
| 10/19/2026 | 4.12 | 4.22 | 4.05 | 4.07 | 64,634 | 4.07 |
| 10/16/2026 | 4.30 | 4.30 | 3.97 | 4.09 | 85,071 | 4.09 |
| 10/15/2026 | 4.00 | 4.26 | 4.00 | 4.13 | 59,512 | 4.13 |
| 10/14/2026 | 4.18 | 4.30 | 3.99 | 3.99 | 70,878 | 3.99 |
| 10/13/2026 | 4.26 | 4.34 | 4.19 | 4.20 | 50,523 | 4.20 |
| 10/12/2026 | 4.04 | 4.38 | 4.04 | 4.30 | 12,128 | 4.30 |
| 10/09/2026 | 4.23 | 4.40 | 4.11 | 4.19 | 76,262 | 4.19 |
| 10/08/2026 | 4.13 | 4.37 | 4.10 | 4.13 | 16,467 | 4.13 |
| 10/07/2026 | 4.24 | 4.40 | 4.18 | 4.19 | 71,241 | 4.19 |
| 10/06/2026 | 4.24 | 4.48 | 4.24 | 4.27 | 5,228 | 4.27 |
| 10/05/2026 | 4.25 | 4.40 | 4.20 | 4.23 | 93,025 | 4.23 |
| 10/02/2026 | 4.28 | 4.41 | 4.16 | 4.20 | 52,915 | 4.20 |
| 10/01/2026 | 4.48 | 4.76 | 4.29 | 4.32 | 124,399 | 4.32 |
| 9/30/2026 | 4.53 | 4.66 | 4.41 | 4.47 | 94,963 | 4.47 |
| 9/29/2026 | 4.53 | 4.75 | 4.53 | 4.54 | 65,025 | 4.54 |
| 9/28/2026 | 4.74 | 4.77 | 4.47 | 4.53 | 116,470 | 4.53 |
| 9/25/2026 | 4.67 | 4.76 | 4.58 | 4.71 | 59,550 | 4.71 |
| 9/24/2026 | 4.64 | 4.64 | 4.42 | 4.59 | 40,623 | 4.59 |
| 9/23/2026 | 4.28 | 4.75 | 4.16 | 4.74 | 143,080 | 4.74 |
| 9/22/2026 | 4.26 | 4.43 | 4.17 | 4.27 | 104,482 | 4.27 |
| 9/21/2026 | 4.10 | 4.26 | 4.10 | 4.24 | 87,242 | 4.24 |
| 9/18/2026 | 4.29 | 4.29 | 4.05 | 4.15 | 104,833 | 4.15 |
| 9/17/2026 | 4.07 | 4.28 | 4.02 | 4.28 | 105,159 | 4.28 |
| 9/16/2026 | 4.12 | 4.14 | 4.00 | 4.07 | 64,783 | 4.07 |
| 9/15/2026 | 4.14 | 4.20 | 4.08 | 4.08 | 39,592 | 4.08 |
| 9/14/2026 | 4.10 | 4.12 | 4.01 | 4.11 | 59,934 | 4.11 |
| 9/11/2026 | 4.20 | 4.23 | 4.01 | 4.10 | 66,303 | 4.10 |
| 9/10/2026 | 4.12 | 4.30 | 4.09 | 4.16 | 112,866 | 4.16 |
| 9/09/2026 | 4.12 | 4.26 | 4.12 | 4.20 | 87,400 | 4.20 |
| 9/08/2026 | 4.16 | 4.29 | 4.11 | 4.21 | 109,694 | 4.21 |
| 9/04/2026 | 4.18 | 4.24 | 4.15 | 4.15 | 103,140 | 4.15 |
| 9/03/2026 | 4.27 | 4.40 | 4.17 | 4.17 | 32,069 | 4.17 |
| 9/02/2026 | 4.30 | 4.35 | 4.17 | 4.22 | 112,977 | 4.22 |
| 9/01/2026 | 4.26 | 4.38 | 4.21 | 4.31 | 71,243 | 4.31 |
| 8/31/2026 | 4.31 | 4.38 | 4.25 | 4.27 | 18,649 | 4.27 |
| 8/28/2026 | 4.39 | 4.47 | 4.30 | 4.31 | 30,365 | 4.31 |
| 8/27/2026 | 4.42 | 4.50 | 4.30 | 4.34 | 81,107 | 4.34 |
| 8/26/2026 | 4.35 | 4.49 | 4.28 | 4.41 | 57,875 | 4.41 |
| 8/25/2026 | 4.12 | 4.47 | 4.12 | 4.39 | 55,035 | 4.39 |
| 8/24/2026 | 4.18 | 4.24 | 4.01 | 4.18 | 129,968 | 4.18 |
| 8/21/2026 | 4.23 | 4.24 | 4.08 | 4.13 | 236,365 | 4.13 |
| 8/20/2026 | 4.30 | 4.34 | 4.22 | 4.24 | 175,913 | 4.24 |
| 8/19/2026 | 4.26 | 4.49 | 4.20 | 4.36 | 218,069 | 4.36 |
| 8/18/2026 | 4.39 | 4.50 | 4.09 | 4.26 | 339,748 | 4.26 |
| 8/17/2026 | 4.82 | 4.82 | 4.21 | 4.36 | 463,920 | 4.36 |
| 8/14/2026 | 4.51 | 4.78 | 4.51 | 4.76 | 356,135 | 4.76 |
| 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 | 82,180 | 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 |