EDAP TMS S A SPONSORED ADR Historical Stock Price

Below is the stock price history for Edap Tms S A Sponsored Adr EDAP. Data is recorded each day for the historical open, high, low, close and volume. The Edap Tms S A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Edap Tms S A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 3.34 3.50 3.34 3.46 7,143
2018-07-13 3.13 3.24 3.13 3.22 4,050
2018-07-12 3.05 3.06 3.05 3.06 500
2018-07-11 3.05 3.05 3.04 3.05 680
2018-07-10 3.06 3.06 3.00 3.00 735
2018-07-09 3.05 3.09 3.05 3.09 2,537
2018-07-06 3.06 3.06 2.99 3.03 472
2018-07-05 3.03 3.04 3.00 3.04 1,300
2018-07-03 3.06 3.06 3.02 3.02 500
2018-07-02 3.05 3.05 3.05 3.05 200
2018-06-29 3.04 3.04 3.03 3.04 300
2018-06-28 3.02 3.04 3.02 3.03 625
2018-06-27 3.12 3.13 3.07 3.10 850
2018-06-26 3.06 3.18 3.06 3.18 1,280
2018-06-25 3.15 3.15 3.08 3.09 1,749
2018-06-22 3.22 3.23 3.12 3.15 1,100
2018-06-21 3.22 3.25 3.17 3.24 3,008
2018-06-20 3.16 3.21 3.16 3.21 743
2018-06-19 3.15 3.25 3.15 3.25 6,278
2018-06-18 3.16 3.26 3.11 3.25 5,410
2018-06-15 3.24 3.27 3.16 3.27 705
2018-06-14 3.33 3.40 3.25 3.29 4,460
2018-06-13 3.20 3.30 3.10 3.28 11,190
2018-06-12 3.36 3.42 3.20 3.28 19,475
2018-06-11 3.39 3.56 3.26 3.39 26,780
2018-06-08 3.93 3.96 3.36 3.625 470,539
2018-06-07 2.23 2.23 2.22 2.22 50
2018-06-06 2.22 2.26 2.22 2.26 32
2018-06-01 2.27 2.30 2.27 2.30 346
2018-05-30 2.28 2.28 2.25 2.25 2,600

» More Edap Tms S A Sponsored Adr Stock Price History

To see other companies like Edap Tms S A Sponsored Adr (EDAP), view our stock market today for news, and other data.