|
Market Closed -
Nasdaq
16:00:00 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 4.210 USD | +1.45% |
|
-1.41% | +27.96% |
Stock exchange
Quotes 5-day view: EDAP TMS S.A.
Delayed Quote Nasdaq
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | US$4.310 | US$4.220 | US$4.170 | US$4.150 | US$4.210 |
| Volume | 71,243 | 112,976 | 32,069 | 103,139 | 109,693 |
| Change | +0.94% | -2.09% | -1.18% | -0.48% | +1.45% |
| Opening | US$4.260 | US$4.300 | US$4.268 | US$4.180 | US$4.160 |
| High | US$4.380 | US$4.350 | US$4.400 | US$4.240 | US$4.295 |
| Low | US$4.206 | US$4.170 | US$4.170 | US$4.150 | US$4.110 |
Performance
| 1 day | +1.45% | ||
| 1 week | -1.41% | ||
| Current month | -1.41% | ||
| 1 month | -32.32% | ||
| 3 months | -7.68% | ||
| 6 months | +1.94% | ||
| Current year | +27.96% | ||
| 1 year | +67.06% | ||
| 3 years | -32.10% | ||
| 5 years | -29.83% | ||
| 10 years | +40.80% |
Volumes
marketsDaily volume
109,693
Estimated daily volume
109,693
Avg. Volume 20 sessions
141,777
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
596,881.17
Record volume 1
33,490,350
Record volume 2
12,224,900
Record volume 3
8,449,926
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
190,704,742
Net sales (USD)
72,324,450
Number of employees
289
Sales / Employee (USD)
250,258
Free-Float
32.85 %
Free-Float capitalization (USD)
51,527,894
Average Daily Capital Traded
0.31%
Indicators
Moving average 5 days
4.224
Moving average 20 days
4.62
Moving average 50 days
5.238
Moving average 100 days
4.685
Price spread / (MMA5)
+0.33%
Price spread / (MMA20)
+9.74%
Price spread / (MMA50)
+24.42%
Price spread / (MMA100)
+11.28%
STIM
RSI 9 days
29.14
RSI 14 days
31.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.45% | -1.41% | +67.06% | -32.10% | 191M | |
| -1.75% | -2.28% | +22.42% | +13.42% | 227B | |
| -1.17% | -3.90% | +2.51% | -19.49% | 146B | |
| -4.51% | -7.08% | -25.00% | +17.81% | 130B | |
| -5.90% | -6.87% | -58.05% | -16.53% | 69.27B | |
| -3.54% | -4.44% | +7.14% | +13.97% | 51.82B | |
| +0.98% | -0.33% | -17.44% | -14.25% | 49.99B | |
| -2.66% | -4.37% | +14.06% | +26.31% | 42.53B | |
| -1.58% | -2.83% | +31.53% | +49.06% | 40.22B | |
| -3.28% | -1.20% | +113.34% | +32.87% | 32.95B | |
| Average | -1.48% | -1.21% | +15.76% | +7.11% | 78.94B | |
| Weighted average by Cap. | -1.33% | -1.41% | +4.19% | +7.02% |
Historical Quotes: EDAP TMS S.A.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2c73dc01ef2fa331bd893934.l5QKa79tg9lx5Yj0tVQS1XELOR2O8Crz6R8PlYS1MRs.o6RhPtkJ7YkZh_ux4R1xl0ldVFvJnBOboG9Zx7SFXkv-_Uwy1QzNgCeEyQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 4.210 | 1,314 | 107,221 |
| 15:59:33 | 4.200 | 100 | 105,907 |
| 15:59:30 | 4.185 | 200 | 105,807 |
| 15:59:30 | 4.185 | 200 | 105,607 |
| 15:59:30 | 4.185 | 200 | 105,407 |
| 15:59:30 | 4.185 | 200 | 105,207 |
| 15:59:30 | 4.200 | 108 | 105,007 |
| 15:59:30 | 4.220 | 100 | 104,899 |
| 15:59:30 | 4.210 | 181 | 104,799 |
| 15:59:30 | 4.210 | 362 | 104,618 |
Price Extremes
| 1 week | 4.11 |  | 4.4 |
| 1 month | 4.01 | | 6.28 |
| Current year | 3.1 | | 6.4 |
| 1 year | 1.75 | | 6.4 |
| 3 years | 1.21 | | 8.5 |
| 5 years | 1.21 | | 12.65 |
| 10 years | 1.21 | | 12.65 |
Monthly variations
Annual variations
| 2026 | +27.96% | ||
| 2025 | +48.87% | ||
| 2024 | -58.14% | ||
| 2023 | -50.47% | ||
| 2022 | +77.96% | ||
| 2021 | +15.86% | ||
| 2020 | +16.70% | ||
| 2019 | +139.46% | ||
| 2018 | -35.54% | ||
| 2017 | -12.50% | ||
| 2016 | -20.58% | ||
| 2015 | +77.25% | ||
| 2014 | -21.02% | ||
| 2013 | +44.61% | ||
| 2012 | +20.71% | ||
| 2011 | -70.04% | ||
| 2010 | +105.09% | ||
| 2009 | +90.97% | ||
| 2008 | -70.00% | ||
| 2007 | -18.20% | ||
| 2006 | +4.04% | ||
| 2005 | +48.42% | ||
| 2004 | +112.29% | ||
| 2003 | +49.17% | ||
| 2002 | -46.90% | ||
| 2001 | +178.15% | ||
| 2000 | -40.91% | ||
| 1999 | +4.76% | ||
| 1998 | -81.25% | ||
| 1997 | -17.65% |
- Stock Market
- Stocks
- FOCL Stock
- Quotes EDAP TMS S.A.
Select your edition
All financial news and data tailored to specific country editions
