NASDAQ:FOCL | Historical Stock Price | EDAP TMS SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.32$2.45$4.53$8.40$15.561997-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.38$1.388,600——
1999-12-30$1.19$1.1933,300——
1999-12-29$1.25$1.258,100——
1999-12-28$1.25$1.2556,100——
1999-12-27$1.13$1.1372,600——
1999-12-23$1.13$1.1316,500——
1999-12-22$1.13$1.1325,900——
1999-12-21$1.19$1.192,000——
1999-12-20$1.44$1.444,200——
1999-12-17$1.19$1.1930,300——
1999-12-16$1.44$1.4426,400——
1999-12-15$1.50$1.5023,900——
1999-12-14$1.13$1.1392,400——
1999-12-13$0.97$0.9730,700——
1999-12-10$0.81$0.816,000——
1999-12-09$1.00$1.0025,400——
1999-12-08$1.00$1.0057,100——
1999-12-07$1.13$1.133,000——
1999-12-06$1.13$1.1360,400——
1999-12-03$1.31$1.3122,700——
1999-12-02$1.25$1.2537,900——
1999-12-01$1.28$1.2827,600——
1999-11-30$1.69$1.6922,800——
1999-11-29$1.56$1.5631,000——
1999-11-26$1.63$1.6315,500——
1999-11-24$1.63$1.636,700——
1999-11-23$1.69$1.6914,600——
1999-11-22$1.50$1.5017,600——
1999-11-19$1.75$1.7514,100——
1999-11-18$1.75$1.7523,300——
1999-11-17$1.75$1.7513,000——
1999-11-16$1.75$1.756,800——
1999-11-15$1.50$1.5065,300——
1999-11-12$1.25$1.2533,400——
1999-11-11$1.31$1.31700——
1999-11-10$1.39$1.395,400——
1999-11-09$1.50$1.509,700——
1999-11-08$1.31$1.312,800——
1999-11-05$1.25$1.255,400——
1999-11-04$1.50$1.507,800——
1999-11-03$1.38$1.387,800——
1999-11-02$1.38$1.380——
1999-11-01$1.38$1.380——
1999-10-29$1.38$1.38500——
1999-10-28$1.44$1.446,700——
1999-10-27$1.44$1.445,800——
1999-10-26$1.50$1.500——
1999-10-25$1.50$1.5041,400——
1999-10-22$1.88$1.8849,000——
1999-10-21$1.88$1.8820,400——
1999-10-20$1.75$1.7516,700——
1999-10-19$1.75$1.757,500——
1999-10-18$1.75$1.754,000——
1999-10-15$1.88$1.8811,500——
1999-10-14$1.81$1.8153,400——
1999-10-13$1.88$1.8865,100——
1999-10-12$1.75$1.752,400——
1999-10-11$1.75$1.753,500——
1999-10-08$1.81$1.811,700——
1999-10-07$1.75$1.750——
1999-10-06$1.75$1.7522,600——
1999-10-05$1.88$1.8860,600——
1999-10-04$1.88$1.8819,600——
1999-10-01$1.81$1.813,900——
1999-09-30$1.81$1.81900——
1999-09-29$1.88$1.889,200——
1999-09-28$1.88$1.880——
1999-09-27$1.88$1.886,300——
1999-09-24$1.81$1.8135,200——
1999-09-23$1.81$1.8121,700——
1999-09-22$1.81$1.8114,700——
1999-09-21$2.00$2.004,000——
1999-09-20$2.00$2.0010,600——
1999-09-17$2.06$2.065,800——
1999-09-16$2.00$2.00104,700——
1999-09-15$1.75$1.750——
1999-09-14$1.75$1.75700——
1999-09-13$1.75$1.7534,000——
1999-09-10$1.75$1.7521,400——
1999-09-09$1.75$1.750——
1999-09-08$1.75$1.750——
1999-09-07$1.75$1.750——
1999-09-03$1.75$1.755,000——
1999-09-02$1.88$1.880——
1999-09-01$1.88$1.883,200——
1999-08-31$1.81$1.8110,800——
1999-08-30$1.81$1.81300——
1999-08-27$1.88$1.88400——
1999-08-26$1.94$1.9439,900——
1999-08-25$1.75$1.755,600——
1999-08-24$1.81$1.8110,000——
1999-08-23$1.88$1.886,800——
1999-08-20$1.94$1.941,500——
1999-08-19$1.94$1.940——
1999-08-18$1.94$1.947,600——
1999-08-17$1.94$1.945,800——
1999-08-16$2.13$2.132,500——
1999-08-13$2.00$2.0013,100——
1999-08-12$1.98$1.9828,500——
1999-08-11$2.00$2.00800——
1999-08-10$2.00$2.0034,500——
1999-08-09$2.06$2.061,000——
1999-08-06$2.06$2.063,000——
1999-08-05$2.16$2.1615,100——
1999-08-04$2.06$2.06600——
1999-08-03$2.06$2.0634,000——
1999-08-02$2.13$2.1313,300——
1999-07-30$2.06$2.06500——
1999-07-29$2.09$2.0920,300——
1999-07-28$2.09$2.0986,000——
1999-07-27$2.13$2.1345,700——
1999-07-26$2.06$2.0630,500——
1999-07-23$2.00$2.004,500——
1999-07-22$2.00$2.0047,200——
1999-07-21$2.00$2.0014,200——
1999-07-20$2.00$2.0036,100——
1999-07-19$2.06$2.0660,600——
1999-07-16$2.00$2.0016,800——
1999-07-15$2.00$2.0056,100——
1999-07-14$1.94$1.9447,500——
1999-07-13$1.88$1.8863,000——
1999-07-12$1.88$1.88150,500——
1999-07-09$1.75$1.7522,500——
1999-07-08$1.75$1.7513,600——
1999-07-07$1.88$1.886,000——
1999-07-06$1.75$1.753,600——
1999-07-02$1.63$1.632,500——
1999-07-01$1.75$1.75200——
1999-06-30$1.75$1.751,500——
1999-06-29$1.75$1.750——
1999-06-28$1.75$1.755,300——
1999-06-25$1.75$1.7515,400——
1999-06-24$1.88$1.8810,000——
1999-06-23$1.81$1.8129,600——
1999-06-22$1.81$1.8173,100——
1999-06-21$1.81$1.818,100——
1999-06-18$1.75$1.7511,500——
1999-06-17$1.69$1.691,200——
1999-06-16$1.81$1.8140,800——
1999-06-15$1.69$1.69900——
1999-06-14$1.69$1.69900——
1999-06-11$1.81$1.81200——
1999-06-10$1.75$1.7522,500——
1999-06-09$1.69$1.691,000——
1999-06-08$1.75$1.7531,700——
1999-06-07$1.75$1.7510,600——
1999-06-04$1.75$1.7513,600——
1999-06-03$1.69$1.6918,800——
1999-06-02$1.56$1.562,000——
1999-06-01$1.56$1.567,300——
1999-05-28$1.63$1.6363,800——
1999-05-27$1.75$1.750——
1999-05-26$1.75$1.7512,900——
1999-05-25$1.56$1.5667,200——
1999-05-24$1.75$1.751,900——
1999-05-21$1.81$1.811,900——
1999-05-20$1.81$1.81123,500——
1999-05-19$1.78$1.7847,800——
1999-05-18$1.91$1.9187,900——
1999-05-17$1.88$1.88146,900——
1999-05-14$1.88$1.8859,800——
1999-05-13$1.50$1.5017,000——
1999-05-12$1.38$1.386,700——
1999-05-11$1.44$1.442,000——
1999-05-10$1.31$1.314,100——
1999-05-07$1.31$1.3177,600——
1999-05-06$1.31$1.3150,000——
1999-05-05$1.31$1.3128,800——
1999-05-04$1.31$1.3186,100——
1999-05-03$1.31$1.315,900——
1999-04-30$1.31$1.316,500——
1999-04-29$1.38$1.3859,000——
1999-04-28$1.44$1.4414,600——
1999-04-27$1.31$1.3134,500——
1999-04-26$1.31$1.311,200——
1999-04-23$1.44$1.447,500——
1999-04-22$1.38$1.388,100——
1999-04-21$1.44$1.4410,700——
1999-04-20$1.44$1.4412,500——
1999-04-19$1.31$1.315,200——
1999-04-16$1.44$1.445,600——
1999-04-15$1.44$1.441,500——
1999-04-14$1.44$1.444,300——
1999-04-13$1.44$1.4422,000——
1999-04-12$1.44$1.4416,000——
1999-04-09$1.38$1.380——
1999-04-08$1.38$1.3810,500——
1999-04-07$1.38$1.383,200——
1999-04-06$1.44$1.441,200——
1999-04-05$1.44$1.444,500——
1999-04-01$1.50$1.5058,700——
1999-03-31$1.56$1.5610,200——
1999-03-30$1.50$1.5013,500——
1999-03-29$1.50$1.5022,200——
1999-03-26$1.38$1.38101,400——
1999-03-25$0.94$0.9489,600——
1999-03-24$1.38$1.3892,200——
1999-03-23$1.56$1.5623,200——
1999-03-22$1.53$1.535,600——
1999-03-19$1.81$1.819,000——
1999-03-18$1.69$1.690——
1999-03-17$1.69$1.694,800——
1999-03-16$1.38$1.3889,700——
1999-03-15$1.88$1.881,300——
1999-03-12$1.78$1.7837,100——
1999-03-11$2.06$2.06101,600——
1999-03-10$2.25$2.2594,800——
1999-03-09$1.63$1.632,500——
1999-03-08$1.63$1.633,500——
1999-03-05$1.69$1.6916,300——
1999-03-04$1.69$1.6916,000——
1999-03-03$1.69$1.692,300——
1999-03-02$1.69$1.6959,500——
1999-03-01$1.88$1.8893,200——
1999-02-26$1.75$1.75120,400——
1999-02-25$1.56$1.5610,000——
1999-02-24$1.47$1.4713,200——
1999-02-23$1.44$1.445,800——
1999-02-22$1.63$1.630——
1999-02-19$1.63$1.636,400——
1999-02-18$1.53$1.538,600——
1999-02-17$1.50$1.5059,000——
1999-02-16$1.44$1.44106,900——
1999-02-12$1.63$1.63800——
1999-02-11$1.75$1.758,500——
1999-02-10$1.75$1.7571,700——
1999-02-09$1.38$1.385,400——
1999-02-08$1.56$1.569,900——
1999-02-05$1.66$1.6630,500——
1999-02-04$1.56$1.5626,800——
1999-02-03$1.69$1.6937,100——
1999-02-02$1.69$1.699,400——
1999-02-01$1.75$1.7510,100——
1999-01-29$1.50$1.5029,200——
1999-01-28$1.63$1.6314,600——
1999-01-27$2.06$2.0618,000——
1999-01-26$2.13$2.13800——
1999-01-25$2.13$2.132,200——
1999-01-22$2.25$2.2511,200——
1999-01-21$2.00$2.005,900——
1999-01-20$2.25$2.254,700——
1999-01-19$2.38$2.384,100——
1999-01-15$2.31$2.3113,300——
1999-01-14$2.13$2.136,500——
1999-01-13$2.38$2.3868,000——
1999-01-12$2.00$2.0087,100——
1999-01-11$1.72$1.7221,700——
1999-01-08$1.44$1.442,000——
1999-01-07$1.50$1.5029,000——
1999-01-06$1.31$1.3141,000——
1999-01-05$1.44$1.449,200——
1999-01-04$1.31$1.31500——