EDAP TMS S.A. - Price History
Monthly price history for EDAP (EDAP TMS S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.17 | $7.17 |
| April 2024 | $7.04 | $7.04 |
| March 2024 | $7.35 | $7.35 |
| February 2024 | $6.32 | $6.32 |
| January 2024 | $6.65 | $6.65 |
| December 2023 | $5.28 | $5.28 |
| November 2023 | $5.22 | $5.22 |
| October 2023 | $6.93 | $6.93 |
| September 2023 | $7.02 | $7.02 |
| August 2023 | $8.05 | $8.05 |
| July 2023 | $9.12 | $9.12 |
| June 2023 | $9.22 | $9.22 |
| May 2023 | $9.94 | $9.94 |
| April 2023 | $10.76 | $10.76 |
| March 2023 | $11.07 | $11.07 |
| February 2023 | $11.77 | $11.77 |
| January 2023 | $11 | $11 |
| December 2022 | $10.66 | $10.66 |
| November 2022 | $11.32 | $11.32 |
| October 2022 | $9.48 | $9.48 |
| September 2022 | $8.25 | $8.25 |
| August 2022 | $8.47 | $8.47 |
| July 2022 | $7.38 | $7.38 |
| June 2022 | $6.80 | $6.80 |
| May 2022 | $7.37 | $7.37 |
| April 2022 | $7.05 | $7.05 |
| March 2022 | $7.25 | $7.25 |
| February 2022 | $7.23 | $7.23 |
| January 2022 | $7 | $7 |
| December 2021 | $5.99 | $5.99 |
| November 2021 | $5.71 | $5.71 |
| October 2021 | $6.08 | $6.08 |
| September 2021 | $6.38 | $6.38 |
| August 2021 | $6.02 | $6.02 |
| July 2021 | $6.32 | $6.32 |
| June 2021 | $7.09 | $7.09 |
| May 2021 | $6.75 | $6.75 |
| April 2021 | $6.88 | $6.88 |
| March 2021 | $8.40 | $8.40 |
| February 2021 | $9.10 | $9.10 |
| January 2021 | $7.71 | $7.71 |
| December 2020 | $5.17 | $5.17 |
| November 2020 | $3.98 | $3.98 |
| October 2020 | $4.24 | $4.24 |
| September 2020 | $4.60 | $4.60 |
| August 2020 | $4.02 | $4.02 |
| July 2020 | $3.07 | $3.07 |
| June 2020 | $2.47 | $2.47 |
| May 2020 | $2.70 | $2.70 |
| April 2020 | $2.28 | $2.28 |
| March 2020 | $2.27 | $2.27 |
| February 2020 | $3.83 | $3.83 |
| January 2020 | $3.80 | $3.80 |
| December 2019 | $4.43 | $4.43 |
| November 2019 | $5.06 | $5.06 |
| October 2019 | $5.03 | $5.03 |
| September 2019 | $4.49 | $4.49 |
| August 2019 | $3.17 | $3.17 |
| July 2019 | $3.22 | $3.22 |
| June 2019 | $2.70 | $2.70 |
| May 2019 | $2.93 | $2.93 |
| April 2019 | $4.96 | $4.96 |
| March 2019 | $3 | $3 |
| February 2019 | $2.81 | $2.81 |
| January 2019 | $2.66 | $2.66 |
| December 2018 | $1.85 | $1.85 |
| November 2018 | $2.67 | $2.67 |
| October 2018 | $2.60 | $2.60 |
| September 2018 | $3.08 | $3.08 |
| August 2018 | $3.01 | $3.01 |
| July 2018 | $3.18 | $3.18 |
| June 2018 | $3.03 | $3.03 |
| May 2018 | $2.24 | $2.24 |
| April 2018 | $2.25 | $2.25 |
| March 2018 | $2.32 | $2.32 |
| February 2018 | $2.41 | $2.41 |
| January 2018 | $2.57 | $2.57 |
| December 2017 | $2.87 | $2.87 |
| November 2017 | $3 | $3 |
| October 2017 | $3.09 | $3.09 |
| September 2017 | $2.98 | $2.98 |
| August 2017 | $2.95 | $2.95 |
| July 2017 | $3.15 | $3.15 |
| June 2017 | $3.30 | $3.30 |
| May 2017 | $2.65 | $2.65 |
| April 2017 | $2.64 | $2.64 |
| March 2017 | $2.77 | $2.77 |
| February 2017 | $2.82 | $2.82 |
| January 2017 | $3.21 | $3.21 |
| December 2016 | $3.28 | $3.28 |
| November 2016 | $3.03 | $3.03 |
| October 2016 | $2.62 | $2.62 |
| September 2016 | $2.90 | $2.90 |
| August 2016 | $2.92 | $2.92 |
| July 2016 | $3.11 | $3.11 |
| June 2016 | $3.31 | $3.31 |
| May 2016 | $3.49 | $3.49 |
| April 2016 | $3.42 | $3.42 |
| March 2016 | $4.02 | $4.02 |
| February 2016 | $4.06 | $4.06 |
| January 2016 | $3.54 | $3.54 |
| December 2015 | $4.13 | $4.13 |
| November 2015 | $5.43 | $5.43 |
| October 2015 | $4.76 | $4.76 |
| September 2015 | $5.59 | $5.59 |
| August 2015 | $3.65 | $3.65 |
| July 2015 | $3.74 | $3.74 |
| June 2015 | $3.25 | $3.25 |
| May 2015 | $3.35 | $3.35 |
| April 2015 | $3.04 | $3.04 |
| March 2015 | $3.63 | $3.63 |
| February 2015 | $3.80 | $3.80 |
| January 2015 | $3.04 | $3.04 |
| December 2014 | $2.33 | $2.33 |
| November 2014 | $2.57 | $2.57 |
| October 2014 | $1.67 | $1.67 |
| September 2014 | $1.31 | $1.31 |
| August 2014 | $1.56 | $1.56 |
| July 2014 | $1.92 | $1.92 |
| June 2014 | $4.98 | $4.98 |
| May 2014 | $3.20 | $3.20 |
| April 2014 | $3.19 | $3.19 |
| March 2014 | $2.86 | $2.86 |
| February 2014 | $3.32 | $3.32 |
| January 2014 | $3.12 | $3.12 |
| December 2013 | $2.95 | $2.95 |
| November 2013 | $2.83 | $2.83 |
| October 2013 | $2.62 | $2.62 |
| September 2013 | $2.53 | $2.53 |
| August 2013 | $2.48 | $2.48 |
| July 2013 | $2.66 | $2.66 |
| June 2013 | $2.72 | $2.72 |
| May 2013 | $3.86 | $3.86 |
| April 2013 | $3.80 | $3.80 |
| March 2013 | $4.17 | $4.17 |
| February 2013 | $4.08 | $4.08 |
| January 2013 | $2.58 | $2.58 |
| December 2012 | $2.04 | $2.04 |
| November 2012 | $1.64 | $1.64 |
| October 2012 | $1.78 | $1.78 |
| September 2012 | $1.71 | $1.71 |
| August 2012 | $1.83 | $1.83 |
| July 2012 | $1.72 | $1.72 |
| June 2012 | $1.94 | $1.94 |
| May 2012 | $1.83 | $1.83 |
| April 2012 | $2.14 | $2.14 |
| March 2012 | $1.90 | $1.90 |
| February 2012 | $2.23 | $2.23 |
| January 2012 | $2.50 | $2.50 |
| December 2011 | $1.69 | $1.69 |
| November 2011 | $1.66 | $1.66 |
| October 2011 | $1.90 | $1.90 |
| September 2011 | $1.75 | $1.75 |
| August 2011 | $2.21 | $2.21 |
| July 2011 | $3.48 | $3.48 |
| June 2011 | $3.28 | $3.28 |
| May 2011 | $3.77 | $3.77 |
| April 2011 | $4.08 | $4.08 |
| March 2011 | $3.49 | $3.49 |
| February 2011 | $3.48 | $3.48 |
| January 2011 | $3.81 | $3.81 |
| December 2010 | $5.64 | $5.64 |
| November 2010 | $4.10 | $4.10 |
| October 2010 | $2.39 | $2.39 |
| September 2010 | $2.41 | $2.41 |
| August 2010 | $2.25 | $2.25 |
| July 2010 | $2.07 | $2.07 |
| June 2010 | $2.33 | $2.33 |
| May 2010 | $2.47 | $2.47 |
| April 2010 | $3.40 | $3.40 |
| March 2010 | $3.16 | $3.16 |
| February 2010 | $2.35 | $2.35 |
| January 2010 | $2.35 | $2.35 |
| December 2009 | $2.75 | $2.75 |
| November 2009 | $3.17 | $3.17 |
| October 2009 | $3.18 | $3.18 |
| September 2009 | $4 | $4 |
| August 2009 | $3.96 | $3.96 |
| July 2009 | $1.46 | $1.46 |
| June 2009 | $1.50 | $1.50 |
| May 2009 | $1.70 | $1.70 |
| April 2009 | $1.08 | $1.08 |
| March 2009 | $1.50 | $1.50 |
| February 2009 | $1.70 | $1.70 |
| January 2009 | $1.43 | $1.43 |
| December 2008 | $1.44 | $1.44 |
| November 2008 | $1.64 | $1.64 |
| October 2008 | $1.72 | $1.72 |
| September 2008 | $1.95 | $1.95 |
| August 2008 | $2.72 | $2.72 |
| July 2008 | $3 | $3 |
| June 2008 | $3.03 | $3.03 |
| May 2008 | $3.55 | $3.55 |
| April 2008 | $3.44 | $3.44 |
| March 2008 | $3.53 | $3.53 |
| February 2008 | $4.10 | $4.10 |
| January 2008 | $3.61 | $3.61 |
| December 2007 | $4.80 | $4.80 |
| November 2007 | $4.65 | $4.65 |
| October 2007 | $5.70 | $5.70 |
| September 2007 | $5.74 | $5.74 |
| August 2007 | $6.35 | $6.35 |
| July 2007 | $6.64 | $6.64 |
| June 2007 | $6.70 | $6.70 |
| May 2007 | $6.55 | $6.55 |
| April 2007 | $6.40 | $6.40 |
| March 2007 | $6.47 | $6.47 |
| February 2007 | $7.41 | $7.41 |
| January 2007 | $7.83 | $7.83 |
| December 2006 | $5.87 | $5.87 |
| November 2006 | $5.80 | $5.80 |
| October 2006 | $7.57 | $7.57 |
| September 2006 | $7.74 | $7.74 |
| August 2006 | $7.41 | $7.41 |
| July 2006 | $8.06 | $8.06 |
| June 2006 | $10.24 | $10.24 |
| May 2006 | $9.68 | $9.68 |
| April 2006 | $13.66 | $13.66 |
| March 2006 | $17.82 | $17.82 |
| February 2006 | $8.68 | $8.68 |
| January 2006 | $7.89 | $7.89 |
| December 2005 | $5.64 | $5.64 |
| November 2005 | $3.87 | $3.87 |
| October 2005 | $3.88 | $3.88 |
| September 2005 | $3.56 | $3.56 |
| August 2005 | $3.76 | $3.76 |
| July 2005 | $3.98 | $3.98 |
| June 2005 | $3.65 | $3.65 |
| May 2005 | $4.29 | $4.29 |
| April 2005 | $4.35 | $4.35 |
| March 2005 | $4.54 | $4.54 |
| February 2005 | $4.81 | $4.81 |
| January 2005 | $5.09 | $5.09 |
| December 2004 | $3.80 | $3.80 |
| November 2004 | $2.74 | $2.74 |
| October 2004 | $2.63 | $2.63 |
| September 2004 | $2.03 | $2.03 |
| August 2004 | $2.09 | $2.09 |
| July 2004 | $2.40 | $2.40 |
| June 2004 | $2.54 | $2.54 |
| May 2004 | $2.85 | $2.85 |
| April 2004 | $2.68 | $2.68 |
| March 2004 | $2.03 | $2.03 |
| February 2004 | $1.79 | $1.79 |
| January 2004 | $1.72 | $1.72 |
| December 2003 | $1.79 | $1.79 |
| November 2003 | $1.89 | $1.89 |
| October 2003 | $1.70 | $1.70 |
| September 2003 | $1.75 | $1.75 |
| August 2003 | $1.80 | $1.80 |
| July 2003 | $1.82 | $1.82 |
| June 2003 | $1.75 | $1.75 |
| May 2003 | $1.75 | $1.75 |
| April 2003 | $1.83 | $1.83 |
| March 2003 | $1.75 | $1.75 |
| February 2003 | $1.77 | $1.77 |
| January 2003 | $1.78 | $1.78 |
| December 2002 | $1.20 | $1.20 |
| November 2002 | $1.22 | $1.22 |
| October 2002 | $1.33 | $1.33 |
| September 2002 | $1.20 | $1.20 |
| August 2002 | $1.65 | $1.65 |
| July 2002 | $1.88 | $1.88 |
| June 2002 | $1.80 | $1.80 |
| May 2002 | $1.98 | $1.98 |
| April 2002 | $1.55 | $1.55 |
| March 2002 | $1.71 | $1.71 |
| February 2002 | $2.19 | $2.19 |
| January 2002 | $2.45 | $2.45 |
| December 2001 | $2.26 | $2.26 |
| November 2001 | $1.70 | $1.70 |
| October 2001 | $1.99 | $1.99 |
| September 2001 | $1.50 | $1.50 |
| August 2001 | $1.95 | $1.95 |
| July 2001 | $2.59 | $2.59 |
| June 2001 | $2.25 | $2.25 |
| May 2001 | $2.75 | $2.75 |
| April 2001 | $1.75 | $1.75 |
| March 2001 | $2.12 | $2.12 |
| February 2001 | $1.50 | $1.50 |
| January 2001 | $1.38 | $1.38 |
| December 2000 | $0.81 | $0.81 |
| November 2000 | $0.88 | $0.88 |
| October 2000 | $1.25 | $1.25 |
| September 2000 | $1.25 | $1.25 |
| August 2000 | $1.03 | $1.03 |
| July 2000 | $1.50 | $1.50 |
| June 2000 | $1.62 | $1.62 |
| May 2000 | $1.50 | $1.50 |
| April 2000 | $1.53 | $1.53 |
| March 2000 | $2.75 | $2.75 |
| February 2000 | $2.53 | $2.53 |
| January 2000 | $1.88 | $1.88 |
| December 1999 | $1.38 | $1.38 |
| November 1999 | $1.69 | $1.69 |
| October 1999 | $1.38 | $1.38 |
| September 1999 | $1.81 | $1.81 |
| August 1999 | $1.81 | $1.81 |
| July 1999 | $2.06 | $2.06 |
| June 1999 | $1.75 | $1.75 |
| May 1999 | $1.62 | $1.62 |
| April 1999 | $1.31 | $1.31 |
| March 1999 | $1.56 | $1.56 |
| February 1999 | $1.75 | $1.75 |
| January 1999 | $1.50 | $1.50 |
| December 1998 | $1.31 | $1.31 |
| November 1998 | $1.75 | $1.75 |
| October 1998 | $2 | $2 |
| September 1998 | $2.69 | $2.69 |
| August 1998 | $2.75 | $2.75 |
| July 1998 | $4.12 | $4.12 |
| June 1998 | $4.69 | $4.69 |
| May 1998 | $5.12 | $5.12 |
| April 1998 | $5.56 | $5.56 |
| March 1998 | $6.50 | $6.50 |
| February 1998 | $6 | $6 |
| January 1998 | $6.25 | $6.25 |
| December 1997 | $7 | $7 |
| November 1997 | $6.81 | $6.81 |
| October 1997 | $7 | $7 |
| September 1997 | $7.88 | $7.88 |
| August 1997 | $7 | $7 |
EDAP
Price: $7.17
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.65 USD
P/E Ratio: -9.77
Exchange: NGM
Sector: Healthcare
Industry: Medical Distribution
Volume: 27500
Ebitda: -1.2 millionMarket Capitalization: 299.1 million