Edap Tms S.a. (EDAP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDAP Historical Return
If you invested $1000 in Edap Tms S.a. (EDAP) 10 years ago, it would be worth $1,538.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $811.43, while $1000 invested 1 year ago would be worth $3,522.22. This corresponds to total returns of 53.88%, -18.86%, 252.22%, respectively, with annualized returns of 4.4%, -4.09%, 252.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
