Edap Tms S.a. (EDAP) NASDAQ

4.78

+0.459(+10.63%)

Updated at June 01 09:30AM

Currency In USD

EDAP Historical Return

If you invested $1000 in Edap Tms S.a. (EDAP) 10 years ago, it would be worth $1,426.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $701.76, while $1000 invested 1 year ago would be worth $2,640.33. This corresponds to total returns of 42.66%, -29.82%, 164.03%, respectively, with annualized returns of 3.61%, -6.83%, 164.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EDAP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	4.46	4.32	4.32	4.47	4.27	56,370
May 28, 2026	3.99	4.2	4.2	4.31	3.99	15,512
May 27, 2026	4.22	4.1	4.1	4.39	4.01	59,344
May 26, 2026	4.3	4.31	4.31	4.44	4.3	36,774
May 22, 2026	4.26	4.3	4.3	4.47	4.26	28,204
May 21, 2026	4.34	4.33	4.33	4.46	4.25	26,689
May 20, 2026	4.25	4.25	4.25	4.5	4.25	37,048
May 19, 2026	4.35	4.32	4.32	4.5	4.23	29,083
May 18, 2026	4.15	4.42	4.42	4.49	4.15	32,711
May 15, 2026	4.11	4.17	4.17	4.24	4.11	33,733
May 14, 2026	4.26	4.13	4.13	4.35	4.1	18,326
May 13, 2026	4.07	4.16	4.16	4.3	3.89	15,267
May 12, 2026	4.18	4.08	4.08	4.18	3.97	34,375
May 11, 2026	4.07	4.17	4.17	4.28	4.07	50,833
May 08, 2026	4.19	4.13	4.13	4.26	4.05	65,066
May 07, 2026	3.51	4.16	4.16	4.25	3.51	210,415
May 06, 2026	3.48	3.6	3.6	3.72	3.42	23,461
May 05, 2026	3.49	3.45	3.45	3.55	3.39	13,858
May 04, 2026	3.42	3.34	3.34	3.45	3.21	54,603
May 01, 2026	3.35	3.47	3.47	3.6	3.32	19,249
April 30, 2026	3.31	3.32	3.32	3.36	3.25	26,472
April 29, 2026	3.3	3.31	3.31	3.45	3.3	10,744
April 28, 2026	3.18	3.28	3.28	3.33	3.15	36,276
April 27, 2026	3.22	3.22	3.22	3.3	3.15	24,142
April 24, 2026	3.32	3.22	3.22	3.35	3.21	6,148
April 23, 2026	3.36	3.29	3.29	3.45	3.15	15,290
April 22, 2026	3.43	3.37	3.37	3.45	3.12	19,679
April 21, 2026	3.43	3.44	3.44	3.52	3.17	13,893
April 20, 2026	3.4	3.42	3.42	3.63	3.34	18,518
April 17, 2026	3.4	3.49	3.49	3.51	3.4	50,260
April 16, 2026	3.54	3.59	3.59	3.7	3.5	60,393
April 15, 2026	3.37	3.52	3.52	3.57	3.37	27,386
April 14, 2026	3.27	3.37	3.37	3.4	3.12	36,183
April 13, 2026	3.36	3.33	3.33	3.38	3.26	3,608
April 10, 2026	3.37	3.3	3.3	3.38	3.25	17,526
April 09, 2026	3.56	3.36	3.36	3.56	3.26	17,320
April 08, 2026	3.38	3.37	3.37	3.64	3.29	7,736
April 07, 2026	3.46	3.4	3.4	3.61	3.39	29,400
April 06, 2026	3.28	3.46	3.46	3.56	3.28	34,125
April 02, 2026	3.41	3.39	3.39	3.52	3.19	51,032
April 01, 2026	3.68	3.53	3.53	3.77	3.42	32,866
March 31, 2026	3.6	3.72	3.72	3.77	3.6	17,067
March 30, 2026	3.7	3.62	3.62	3.7	3.45	58,942
March 27, 2026	3.8	3.73	3.73	3.8	3.55	35,365
March 26, 2026	3.93	3.77	3.77	3.98	3.66	61,733
March 25, 2026	3.1	3.71	3.71	4	3.1	74,953
March 24, 2026	3.65	3.91	3.91	4.01	3.65	43,163
March 23, 2026	3.52	3.73	3.73	3.73	3.37	27,775
March 20, 2026	3.77	3.61	3.61	3.87	3.51	36,255
March 19, 2026	4.02	3.8	3.8	4.02	3.77	5,739
March 18, 2026	4.01	3.92	3.92	4.05	3.81	65,070
March 17, 2026	4.06	4.06	4.06	4.18	4.05	15,862
March 16, 2026	4.02	3.96	3.96	4.05	3.93	9,108
March 13, 2026	4.02	3.92	3.92	4.13	3.91	8,018
March 12, 2026	4.05	4.03	4.03	4.18	3.82	56,133
March 11, 2026	4.21	4.14	4.14	4.41	3.5	133,971
March 10, 2026	4.08	4.39	4.39	4.39	4.03	52,970
March 09, 2026	4.01	4.19	4.19	4.34	4	25,291
March 06, 2026	4.26	4.13	4.13	4.39	3.99	7,434
March 05, 2026	4.27	4.25	4.25	4.3	4.06	20,441