Home > Quotes > EDAP > Historical Prices
EDAP

EDAP TMS S.A. Historical Stock Prices

$2.89
*  
0.21
  negative  
7.84%
Get EDAP Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.84  2.95  2.70  2.89 360,290
06/18/2013 2.84 2.95 2.7 2.89 360,290
06/17/2013 3.15 3.196 2.63 2.68 896,020
06/14/2013 3.84 3.84 3.01 3.15 911,583
06/13/2013 3.6499 3.6776 3.6 3.675 20,291
06/12/2013 3.79 3.79 3.6 3.61 18,154
06/11/2013 3.672 3.7 3.6499 3.6632 36,327
06/10/2013 3.8176 3.8176 3.6701 3.7 36,496
06/07/2013 3.66 3.7799 3.65 3.67 43,028
06/06/2013 3.73 3.84 3.651 3.7 25,792
06/05/2013 3.82 3.85 3.61 3.68 84,476
06/04/2013 3.89 3.89 3.8 3.82 63,205
06/03/2013 3.9 3.9 3.8 3.81 68,292
05/31/2013 3.9 3.9 3.7301 3.86 102,092
05/30/2013 3.9 3.95 3.762 3.81 65,448
05/29/2013 3.96 3.964 3.78 3.8799 96,913
05/28/2013 3.83 3.97 3.76 3.96 190,820
05/24/2013 3.51 3.9 3.51 3.7499 65,739
05/23/2013 3.81 3.85 3.5 3.7 191,362
05/22/2013 4.09 4.09 3.8631 3.9 248,446
05/21/2013 4.09 4.1 4.02 4.06 409,442
05/20/2013 4.3 4.48 4.271 4.44 234,806
05/17/2013 3.85 4.18 3.81 4.18 259,813
05/16/2013 3.79 4.19 3.56 3.77 129,824
05/15/2013 3.65 3.74 3.6 3.74 50,077
05/14/2013 3.65 3.79 3.5801 3.69 46,622
05/13/2013 3.57 3.65 3.55 3.61 60,495
05/10/2013 3.55 3.6799 3.55 3.65 35,595
05/09/2013 3.56 3.62 3.54 3.54 45,334
05/08/2013 3.55 3.74 3.55 3.5964 56,154
05/07/2013 3.7501 3.7999 3.62 3.67 51,467
05/06/2013 3.85 3.88 3.75 3.8 25,360
05/03/2013 3.82 3.93 3.8 3.88 116,044
05/02/2013 3.79 3.91 3.67 3.76 53,656
05/01/2013 3.8 3.9399 3.75 3.78 87,028
04/30/2013 3.65 3.95 3.55 3.7999 201,452
04/29/2013 3.65 3.7 3.53 3.62 38,270
04/26/2013 3.4501 3.6699 3.4501 3.61 17,700
04/25/2013 3.6699 3.6699 3.5 3.53 33,976
04/24/2013 3.49 3.68 3.45 3.53 36,498
04/23/2013 3.5119 3.5919 3.46 3.51 18,078
04/22/2013 3.57 3.8 3.42 3.48 81,378
04/19/2013 3.6899 3.6899 3.41 3.53 39,630
04/18/2013 3.31 3.83 3.31 3.59 195,897
04/17/2013 3.47 3.57 3.28 3.33 115,286
04/16/2013 3.46 3.57 3.3101 3.54 109,783
04/15/2013 3.66 3.66 3.44 3.56 120,092
04/12/2013 3.81 3.82 3.66 3.7 64,670
04/11/2013 3.82 3.89 3.81 3.82 60,023
04/10/2013 3.8 3.839 3.7299 3.8 35,293
04/09/2013 3.83 4.05 3.75 3.84 141,886
04/08/2013 3.75 3.86 3.75 3.83 95,849
04/05/2013 3.62 3.7 3.6 3.7 94,099
04/04/2013 3.68 3.68 3.28 3.6 406,391
04/03/2013 3.9 3.919 3.6 3.64 364,105
04/02/2013 4.12 4.1531 3.84 3.93 352,317
04/01/2013 4.14 4.15 3.96 4.12 206,262
03/28/2013 4.23 4.23 4.05 4.17 164,390
03/27/2013 4.014 4.16 4.014 4.02 68,645
03/26/2013 4.17 4.17 3.9806 4.08 240,611
03/25/2013 4.2 4.21 4.11 4.17 107,495
03/22/2013 4.11 4.22 4.11 4.2 132,374
03/21/2013 4.34 4.34 4.12 4.21 146,441
03/20/2013 4.32 4.48 4.22 4.34 130,232
03/19/2013 4.47 4.47 4.23 4.29 151,356
03/18/2013 4.43 4.58 4.36 4.43 228,390
03/15/2013 4.66 4.69 4.465 4.55 162,148
03/14/2013 4.32 4.74 4.31 4.62 399,660
03/13/2013 4.13 4.3399 4.1 4.3 103,712
03/12/2013 4.43 4.43 4.17 4.2 190,148
03/11/2013 4.55 4.5899 4.37 4.45 191,343
03/08/2013 4.65 4.76 4.48 4.52 198,792
03/07/2013 4.7 4.94 4.45 4.65 1,158,121
03/06/2013 4.28 4.4099 4.21 4.31 162,147
03/05/2013 4.4 4.6 4.22 4.28 742,453
03/04/2013 4.36 4.38 4.02 4.22 184,846
03/01/2013 4.16 4.2399 3.85 4.12 403,111
02/28/2013 4.25 4.36 4.01 4.08 288,719
02/27/2013 4.4 4.55 4.15 4.24 449,669
02/26/2013 4.2 4.64 3.8501 4.37 1,796,346
02/25/2013 3.6 4.14 3.17 4.09 2,039,270
02/22/2013 3.05 3.89 3.05 3.42 1,914,072
02/21/2013 2.96 2.9899 2.84 2.89 98,601
02/20/2013 2.92 3.0702 2.81 2.98 217,989
02/19/2013 3.07 3.08 2.96 2.96 149,274
02/15/2013 3.05 3.1 3 3.0799 150,444
02/14/2013 3.15 3.15 3.04 3.1 121,083
02/13/2013 3.276 3.3 3.09 3.15 180,217
02/12/2013 3.4 3.4228 3.22 3.29 136,241
02/11/2013 3.46 3.55 3.32 3.44 89,292
02/08/2013 3.35 3.65 3.35 3.45 305,723
02/07/2013 3.33 3.33 3.21 3.31 89,064
02/06/2013 3.49 3.49 3.2 3.35 209,513
02/05/2013 3.4 3.6 3.4 3.49 515,057
02/04/2013 3 3.462 3 3.38 864,535
02/01/2013 2.72 3.04 2.72 3.04 1,490,154
01/31/2013 2.56 2.64 2.4 2.58 283,709
01/30/2013 2.82 2.82 2.57 2.66 126,498
01/29/2013 2.75 2.82 2.62 2.82 59,506
01/28/2013 2.65 2.7584 2.61 2.7482 58,800
01/25/2013 2.72 2.85 2.67 2.68 122,076
01/24/2013 2.81 2.81 2.7 2.79 73,164
01/23/2013 2.9 2.92 2.77 2.82 173,532
01/22/2013 2.7 3.05 2.7 2.82 471,810
01/18/2013 2.59 2.83 2.59 2.7 86,612
01/17/2013 2.7 2.75 2.55 2.55 60,295
01/16/2013 2.71 2.72 2.62 2.69 77,980
01/15/2013 2.82 2.85 2.63 2.69 122,951
01/14/2013 2.81 2.9 2.75 2.84 152,999
01/11/2013 2.7 2.94 2.65 2.77 628,324
01/10/2013 2.37 2.72 2.36 2.69 205,693
01/09/2013 2.53 2.53 2.25 2.41 172,559
01/08/2013 2.68 2.68 2.4601 2.5 126,287
01/07/2013 2.5 2.75 2.5 2.59 265,700
01/04/2013 2.4 2.74 2.36 2.61 503,834
01/03/2013 2.13 2.4 2.1 2.36 648,557
01/02/2013 2.13 2.13 1.98 2.1 117,656
12/31/2012 2.05 2.1204 1.94 2.04 64,813
12/28/2012 2.12 2.1712 1.91 2.02 125,938
12/27/2012 2.34 2.34 2 2.1 153,751
12/26/2012 2.24 2.35 2.14 2.23 244,122
12/24/2012 1.99 2.29 1.9499 2.15 268,576
12/21/2012 2 2.01 1.9 1.96 67,090
12/20/2012 2 2.1416 1.9 1.99 374,745
12/19/2012 1.6 2.08 1.6 2 840,401
12/18/2012 1.55 1.59 1.55 1.5899 56,312
12/17/2012 1.5 1.57 1.49 1.57 73,287
12/14/2012 1.47 1.5299 1.45 1.5299 45,250
12/13/2012 1.51 1.5799 1.44 1.47 79,580
12/12/2012 1.53 1.6399 1.45 1.54 123,950
12/11/2012 1.54 1.55 1.5 1.55 13,012
12/10/2012 1.49 1.5 1.4302 1.49 22,320
12/07/2012 1.55 1.5601 1.5001 1.51 27,994
12/06/2012 1.57 1.6 1.48 1.5799 21,006
12/05/2012 1.61 1.68 1.52 1.55 127,080
12/04/2012 1.638 1.69 1.6 1.66 40,295
12/03/2012 1.64 1.69 1.62 1.69 19,180
11/30/2012 1.64 1.65 1.64 1.64 5,732
11/29/2012 1.68 1.7 1.64 1.64 27,140
11/28/2012 1.7 1.7 1.6497 1.65 22,546
11/27/2012 1.65 1.7 1.64 1.64 26,400
11/26/2012 1.7 1.73 1.65 1.66 46,500
11/23/2012 1.72 1.72 1.67 1.68 9,174
11/21/2012 1.72 1.75 1.69 1.7 57,412
11/20/2012 1.78 1.78 1.71 1.73 31,871
11/19/2012 1.7501 1.8 1.72 1.7328 48,485
11/16/2012 1.73 1.87 1.68 1.72 47,255
11/15/2012 1.72 1.77 1.67 1.7699 13,962
11/14/2012 1.79 1.7901 1.67 1.7678 46,323
11/13/2012 1.79 1.8499 1.74 1.78 6,200
11/12/2012 1.83 1.83 1.73 1.77 20,972
11/09/2012 1.8 1.8399 1.7499 1.8399 32,986
11/08/2012 1.77 1.86 1.77 1.8199 11,981
11/07/2012 1.73 1.84 1.73 1.7999 7,825
11/06/2012 1.72 1.82 1.72 1.7999 15,914
11/05/2012 1.75 1.75 1.732 1.732 519
11/02/2012 1.72 1.76 1.72 1.76 5,897
11/01/2012 1.74 1.74 1.72 1.72 7,795
10/31/2012 1.79 1.8054 1.67 1.78 25,794
10/26/2012 1.8 1.84 1.78 1.8 6,700
10/25/2012 1.78 1.84 1.7608 1.83 12,594
10/24/2012 1.7501 1.7501 1.72 1.7428 5,305
10/23/2012 1.78 1.8 1.72 1.72 6,421
10/22/2012 1.7 1.8 1.7 1.76 24,712
10/19/2012 1.79 1.839 1.75 1.79 12,570
10/18/2012 1.76 1.839 1.73 1.8299 19,200
10/17/2012 1.8 1.85 1.7318 1.76 6,750
10/16/2012 1.72 1.88 1.72 1.73 28,778
10/15/2012 1.74 1.7999 1.65 1.72 27,820
10/12/2012 1.792 1.8 1.75 1.76 40,830
10/11/2012 1.79 1.82 1.76 1.76 11,440
10/10/2012 1.87 1.8716 1.76 1.81 67,467
10/09/2012 1.9 1.9 1.85 1.8501 4,850
10/08/2012 1.77 1.9 1.77 1.9 65,103
10/05/2012 1.77 1.93 1.77 1.82 12,200
10/04/2012 1.84 1.9 1.84 1.9 10,660
10/03/2012 1.92 1.99 1.9 1.95 51,920
10/02/2012 1.7 1.92 1.7 1.89 205,184
10/01/2012 1.71 1.73 1.6796 1.72 11,580
09/28/2012 1.73 1.73 1.7044 1.71 4,175
09/27/2012 1.681 1.74 1.674 1.69 9,512
09/26/2012 1.7 1.74 1.7 1.73 2,474
09/25/2012 1.72 1.7403 1.71 1.72 24,288
09/24/2012 1.65 1.7194 1.6466 1.7 42,574
09/21/2012 1.65 1.73 1.63 1.65 76,949
09/20/2012 1.63 1.71 1.63 1.67 7,800
09/19/2012 1.76 1.76 1.65 1.65 71,787
09/18/2012 1.66 1.77 1.66 1.76 25,690
09/17/2012 1.71 1.71 1.64 1.64 96,511
09/14/2012 1.751 1.8 1.71 1.71 30,360
09/13/2012 1.7001 1.8 1.7001 1.8 21,398
09/12/2012 1.75 1.76 1.7 1.73 21,935
09/11/2012 1.78 1.7998 1.71 1.75 24,898
09/10/2012 1.82 1.8301 1.7899 1.79 61,226
09/07/2012 1.78 1.82 1.74 1.82 12,259
09/06/2012 1.87 1.87 1.75 1.77 6,020
09/05/2012 1.7988 1.88 1.7672 1.85 17,800
09/04/2012 1.8001 1.8672 1.7417 1.75 30,050
08/31/2012 1.95 1.95 1.74 1.83 143,723
08/30/2012 2.2 2.2 1.89 1.89 71,410
08/29/2012 2.09 2.1492 1.978 2.1 20,242
08/28/2012 1.94 2.08 1.94 2.07 25,857
08/27/2012 1.9 1.96 1.9 1.94 21,368
08/24/2012 1.92 1.99 1.91 1.93 7,634
08/23/2012 1.95 1.99 1.9499 1.99 31,586
08/22/2012 2.1 2.1 1.94 1.94 19,269
08/21/2012 2.02 2.14 1.9402 2.0489 76,269
08/20/2012 1.94 2.1 1.94 2 48,214
08/17/2012 1.85 1.92 1.81 1.92 104,425
08/16/2012 1.74 1.84 1.66 1.78 41,756
08/15/2012 1.62 1.77 1.62 1.71 10,638
08/14/2012 1.709 1.71 1.675 1.7 25,900
08/13/2012 1.65 1.73 1.63 1.7 20,102
08/10/2012 1.65 1.71 1.61 1.69 19,256
08/09/2012 1.69 1.699 1.63 1.66 5,624
08/08/2012 1.66 1.7799 1.61 1.65 59,058
08/07/2012 1.7 1.76 1.66 1.7 47,469
08/06/2012 1.65 1.6884 1.65 1.66 6,526
08/03/2012 1.67 1.71 1.6 1.65 17,305
08/02/2012 1.67 1.71 1.65 1.65 36,039
08/01/2012 1.76 1.76 1.67 1.67 21,873
07/31/2012 1.69 1.76 1.69 1.72 17,926
07/30/2012 1.67 1.739 1.65 1.67 34,833
07/27/2012 1.75 1.76 1.64 1.67 123,688
07/26/2012 1.781 1.84 1.75 1.76 61,879
07/25/2012 1.9 1.98 1.77 1.77 68,832
07/24/2012 1.86 1.86 1.7 1.74 95,822
07/23/2012 1.84 1.8701 1.76 1.78 42,371
07/20/2012 1.84 1.94 1.83 1.87 16,161
07/19/2012 1.89 1.9 1.85 1.86 7,364
07/18/2012 1.89 2 1.85 1.88 17,796
07/17/2012 1.91 1.9995 1.84 1.85 25,542
07/16/2012 2 2 1.8409 1.87 22,075
07/13/2012 1.9 2 1.87 1.95 19,896
07/12/2012 1.831 1.95 1.83 1.95 17,455
07/11/2012 1.9 1.9011 1.8421 1.9 25,244
07/10/2012 1.8985 1.9399 1.81 1.85 28,725
07/09/2012 1.82 1.95 1.81 1.93 16,890
07/06/2012 1.81 1.95 1.81 1.91 21,068
07/05/2012 1.89 1.96 1.81 1.81 48,980
07/03/2012 1.9 1.91 1.85 1.854 24,600
07/02/2012 1.94 1.94 1.8301 1.91 14,200
06/29/2012 1.85 1.94 1.85 1.94 21,656
06/28/2012 1.865 1.8699 1.8 1.8 19,867
06/27/2012 1.8351 1.89 1.82 1.8865 6,800
06/26/2012 1.9 1.9 1.81 1.86 44,209
06/25/2012 1.898 1.91 1.86 1.91 6,787
06/22/2012 1.9 1.9 1.81 1.8411 23,274
06/21/2012 1.91 1.91 1.85 1.9 48,468
06/20/2012 1.898 1.91 1.84 1.9 6,300
06/19/2012 1.9001 1.9482 1.761 1.88 21,507
06/18/2012 1.96 1.96 1.9 1.91 7,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.