Register to chat with like-minded investors on our interactive forums.
EDAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.23 | -0.48 | -7.15% | 6.64 | 6.6986 | 6.23 | 62,064 |
| May 17 2024 | 6.71 | -0.18 | -2.61% | 6.92 | 6.92 | 6.66 | 22,098 |
| May 16 2024 | 6.89 | 0.01 | 0.15% | 6.99 | 6.9995 | 6.80 | 37,685 |
| May 15 2024 | 6.88 | -0.01 | -0.15% | 6.98 | 7.08 | 6.82 | 38,020 |
| May 14 2024 | 6.89 | -0.21 | -2.96% | 7.06 | 7.10 | 6.66 | 61,683 |
| May 13 2024 | 7.10 | 0.00 | 0.00% | 7.09 | 7.11 | 6.90 | 9,224 |
| May 10 2024 | 7.10 | 0.03 | 0.42% | 7.14 | 7.14 | 7.00 | 43,556 |
| May 09 2024 | 7.07 | -0.03 | -0.42% | 7.19 | 7.30 | 7.0317 | 21,772 |
| May 08 2024 | 7.10 | 0.00 | 0.00% | 7.12 | 7.19 | 7.00 | 10,018 |
| May 07 2024 | 7.10 | 0.02 | 0.28% | 7.12 | 7.15 | 7.03 | 10,996 |
| May 06 2024 | 7.08 | -0.06 | -0.84% | 7.13 | 7.36 | 7.07 | 28,188 |
| May 03 2024 | 7.14 | -0.20 | -2.72% | 7.32 | 7.35 | 7.14 | 30,482 |
| May 02 2024 | 7.34 | 0.24 | 3.38% | 7.09 | 7.40 | 7.06 | 6,335 |
| May 01 2024 | 7.10 | 0.06 | 0.85% | 7.15 | 7.27 | 6.98 | 27,158 |
| Apr 30 2024 | 7.04 | -0.22 | -3.03% | 7.29 | 7.29 | 7.04 | 8,852 |
| Apr 29 2024 | 7.26 | -0.02 | -0.27% | 7.27 | 7.36 | 7.0301 | 31,597 |
| Apr 26 2024 | 7.28 | -0.12 | -1.62% | 7.10 | 7.34 | 6.9901 | 63,516 |
| Apr 25 2024 | 7.40 | 0.56 | 8.19% | 6.90 | 7.40 | 6.85 | 48,392 |
| Apr 24 2024 | 6.84 | -0.25 | -3.53% | 7.09 | 7.09 | 6.81 | 46,607 |
| Apr 23 2024 | 7.09 | -0.06 | -0.84% | 7.00 | 7.2782 | 7.00 | 18,010 |
| Apr 22 2024 | 7.15 | -0.11 | -1.52% | 7.26 | 7.37 | 7.10 | 22,741 |
| Apr 19 2024 | 7.26 | 0.13 | 1.82% | 7.02 | 7.38 | 7.02 | 6,701 |
| Apr 18 2024 | 7.13 | -0.23 | -3.13% | 7.42 | 7.73 | 7.07 | 68,828 |
| Apr 17 2024 | 7.36 | 0.06 | 0.82% | 7.31 | 7.47 | 7.31 | 12,620 |
| Apr 16 2024 | 7.30 | -0.13 | -1.75% | 7.385 | 7.43 | 7.30 | 23,170 |
| Apr 15 2024 | 7.43 | -0.14 | -1.85% | 7.61 | 7.61 | 7.43 | 25,787 |
| Apr 12 2024 | 7.57 | -0.27 | -3.44% | 7.91 | 7.91 | 7.50 | 37,785 |
| Apr 11 2024 | 7.84 | -0.43 | -5.20% | 8.37 | 8.37 | 7.74 | 34,840 |
| Apr 10 2024 | 8.27 | -0.23 | -2.71% | 8.49 | 8.50 | 8.24 | 19,089 |
| Apr 09 2024 | 8.50 | 0.16 | 1.92% | 8.30 | 8.50 | 8.24 | 35,371 |
| Apr 08 2024 | 8.34 | 0.19 | 2.33% | 8.05 | 8.44 | 7.94 | 101,912 |
| Apr 05 2024 | 8.15 | 0.23 | 2.90% | 7.9043 | 8.25 | 7.85 | 60,534 |
| Apr 04 2024 | 7.92 | 0.15 | 1.93% | 7.76 | 7.92 | 7.76 | 28,551 |
| Apr 03 2024 | 7.77 | 0.20 | 2.64% | 7.57 | 7.84 | 7.55 | 41,161 |
| Apr 02 2024 | 7.57 | 0.01 | 0.13% | 7.51 | 7.65 | 7.45 | 32,377 |
| Apr 01 2024 | 7.56 | 0.21 | 2.86% | 7.58 | 7.59 | 7.39 | 69,296 |
| Mar 28 2024 | 7.35 | 0.25 | 3.52% | 7.06 | 7.35 | 7.06 | 58,411 |
| Mar 27 2024 | 7.10 | -0.20 | -2.74% | 7.11 | 7.1881 | 6.81 | 182,138 |
| Mar 26 2024 | 7.30 | -0.10 | -1.35% | 7.39 | 7.39 | 7.25 | 22,202 |
| Mar 25 2024 | 7.40 | -0.01 | -0.07% | 7.44 | 7.5484 | 7.35 | 53,574 |
| Mar 22 2024 | 7.405 | 0.00 | 0.07% | 7.44 | 7.44 | 7.34 | 12,010 |
| Mar 21 2024 | 7.40 | -0.14 | -1.86% | 7.51 | 7.58 | 7.39 | 11,921 |
| Mar 20 2024 | 7.54 | -0.01 | -0.13% | 7.57 | 7.64 | 7.3884 | 24,375 |
| Mar 19 2024 | 7.55 | 0.29 | 3.99% | 7.34 | 7.55 | 7.23 | 38,227 |
| Mar 18 2024 | 7.26 | -0.24 | -3.20% | 7.49 | 7.57 | 7.2402 | 8,829 |
| Mar 15 2024 | 7.50 | 0.13 | 1.76% | 7.35 | 7.73 | 7.30 | 16,818 |
| Mar 14 2024 | 7.37 | -0.16 | -2.17% | 7.53 | 7.53 | 7.2834 | 32,374 |
| Mar 13 2024 | 7.5338 | 0.09 | 1.26% | 7.47 | 7.65 | 7.3016 | 31,741 |
| Mar 12 2024 | 7.44 | 0.05 | 0.68% | 7.30 | 7.50 | 7.2197 | 11,261 |
| Mar 11 2024 | 7.39 | -0.11 | -1.47% | 7.38 | 7.49 | 7.28 | 19,631 |
| Mar 08 2024 | 7.50 | -0.02 | -0.27% | 7.61 | 7.65 | 7.50 | 23,661 |
| Mar 07 2024 | 7.52 | -0.11 | -1.44% | 7.67 | 7.67 | 7.25 | 39,644 |
| Mar 06 2024 | 7.63 | -0.15 | -1.93% | 7.84 | 7.97 | 7.624 | 51,886 |
| Mar 05 2024 | 7.78 | 0.18 | 2.37% | 7.01 | 7.949 | 7.01 | 99,693 |
| Mar 04 2024 | 7.60 | 0.80 | 11.76% | 7.60 | 7.69 | 7.00 | 157,703 |
| Mar 01 2024 | 6.80 | 0.48 | 7.59% | 6.43 | 6.95 | 6.3219 | 75,572 |
| Feb 29 2024 | 6.32 | 0.56 | 9.72% | 6.06 | 6.50 | 5.995 | 121,449 |
| Feb 28 2024 | 5.76 | -0.17 | -2.87% | 5.92 | 6.00 | 5.54 | 9,529 |
| Feb 27 2024 | 5.93 | 0.05 | 0.85% | 5.77 | 5.9999 | 5.77 | 2,682 |
| Feb 26 2024 | 5.88 | -0.13 | -2.16% | 5.53 | 5.9899 | 5.50 | 19,578 |
| Feb 23 2024 | 6.01 | -0.04 | -0.58% | 5.94 | 6.06 | 5.91 | 15,638 |
| Feb 22 2024 | 6.045 | -0.05 | -0.74% | 6.02 | 6.1118 | 5.815 | 85,597 |
| Feb 21 2024 | 6.09 | 0.30 | 5.18% | 5.79 | 6.19 | 5.684 | 15,093 |
