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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.80$3.804,400——
2004-12-30$3.73$3.738,400——
2004-12-29$3.78$3.7828,800——
2004-12-28$3.72$3.7214,300——
2004-12-27$3.45$3.4552,600——
2004-12-23$3.40$3.4013,500——
2004-12-22$3.36$3.3630,700——
2004-12-21$3.32$3.324,900——
2004-12-20$3.31$3.3121,700——
2004-12-17$3.18$3.188,000——
2004-12-16$3.15$3.1512,200——
2004-12-15$3.13$3.136,100——
2004-12-14$3.18$3.1814,200——
2004-12-13$3.19$3.1914,300——
2004-12-10$2.98$2.988,300——
2004-12-09$3.00$3.0015,100——
2004-12-08$3.07$3.0728,300——
2004-12-07$3.10$3.1027,900——
2004-12-06$3.08$3.0850,700——
2004-12-03$2.96$2.9617,700——
2004-12-02$2.85$2.8544,600——
2004-12-01$2.89$2.8946,800——
2004-11-30$2.74$2.7431,300——
2004-11-29$2.81$2.8121,000——
2004-11-26$2.80$2.808,100——
2004-11-24$2.83$2.8331,700——
2004-11-23$2.78$2.7827,300——
2004-11-22$2.73$2.7315,300——
2004-11-19$2.73$2.7315,100——
2004-11-18$2.59$2.5914,800——
2004-11-17$2.53$2.5391,100——
2004-11-16$2.85$2.858,500——
2004-11-15$2.82$2.8212,100——
2004-11-12$2.80$2.8014,200——
2004-11-11$2.78$2.78181,900——
2004-11-10$2.57$2.5723,800——
2004-11-09$2.64$2.6456,800——
2004-11-08$2.43$2.4333,500——
2004-11-05$2.50$2.5041,200——
2004-11-04$2.70$2.7021,100——
2004-11-03$2.38$2.388,400——
2004-11-02$2.26$2.2612,400——
2004-11-01$2.37$2.375,900——
2004-10-29$2.63$2.638,400——
2004-10-28$2.58$2.5830,900——
2004-10-27$2.44$2.445,000——
2004-10-26$2.42$2.423,400——
2004-10-25$2.40$2.4017,800——
2004-10-22$2.30$2.3023,800——
2004-10-21$2.36$2.3615,600——
2004-10-20$2.46$2.467,900——
2004-10-19$2.35$2.3514,200——
2004-10-18$2.51$2.5121,600——
2004-10-15$2.22$2.2223,900——
2004-10-14$2.40$2.40124,400——
2004-10-13$2.06$2.062,000——
2004-10-12$2.06$2.064,000——
2004-10-11$2.18$2.181,800——
2004-10-08$2.07$2.07400——
2004-10-07$2.19$2.1926,800——
2004-10-06$2.04$2.043,800——
2004-10-05$2.01$2.013,100——
2004-10-04$2.04$2.0411,000——
2004-10-01$2.04$2.045,300——
2004-09-30$2.03$2.0313,600——
2004-09-29$1.88$1.8810,800——
2004-09-28$1.93$1.9318,000——
2004-09-27$1.86$1.8616,700——
2004-09-24$1.91$1.913,400——
2004-09-23$1.87$1.874,400——
2004-09-22$1.90$1.9010,200——
2004-09-21$1.99$1.992,200——
2004-09-20$1.93$1.9386,300——
2004-09-17$1.87$1.8711,200——
2004-09-16$1.85$1.851,800——
2004-09-15$1.95$1.957,400——
2004-09-14$1.85$1.85600——
2004-09-13$1.80$1.8033,400——
2004-09-10$2.18$2.189,100——
2004-09-09$2.18$2.182,700——
2004-09-08$2.11$2.117,100——
2004-09-07$2.11$2.114,300——
2004-09-03$2.08$2.080——
2004-09-02$2.08$2.081,300——
2004-09-01$2.09$2.093,800——
2004-08-31$2.09$2.097,200——
2004-08-30$2.03$2.033,800——
2004-08-27$2.02$2.0230,100——
2004-08-26$2.15$2.158,800——
2004-08-25$2.11$2.113,200——
2004-08-24$2.12$2.12300——
2004-08-23$2.05$2.051,000——
2004-08-20$2.01$2.014,500——
2004-08-19$2.01$2.0113,300——
2004-08-18$2.12$2.121,600——
2004-08-17$2.00$2.0022,000——
2004-08-16$1.81$1.8111,300——
2004-08-13$1.91$1.9114,900——
2004-08-12$2.00$2.000——
2004-08-11$2.00$2.0020,500——
2004-08-10$2.14$2.1417,800——
2004-08-09$2.11$2.116,300——
2004-08-06$2.21$2.212,600——
2004-08-05$2.16$2.1616,000——
2004-08-04$2.13$2.133,000——
2004-08-03$2.17$2.176,900——
2004-08-02$2.20$2.2012,300——
2004-07-30$2.40$2.4011,200——
2004-07-29$2.42$2.4252,300——
2004-07-28$2.11$2.111,600——
2004-07-27$2.15$2.1518,900——
2004-07-26$2.04$2.043,300——
2004-07-23$2.00$2.005,500——
2004-07-22$2.00$2.0025,200——
2004-07-21$2.08$2.0810,300——
2004-07-20$2.09$2.092,600——
2004-07-19$2.08$2.085,500——
2004-07-16$2.11$2.11200——
2004-07-15$2.11$2.112,200——
2004-07-14$2.13$2.134,000——
2004-07-13$2.14$2.1422,400——
2004-07-12$2.11$2.119,400——
2004-07-09$2.24$2.241,300——
2004-07-08$2.25$2.251,600——
2004-07-07$2.22$2.2210,400——
2004-07-06$2.28$2.282,300——
2004-07-02$2.35$2.350——
2004-07-01$2.35$2.355,800——
2004-06-30$2.54$2.544,100——
2004-06-29$2.55$2.5529,500——
2004-06-28$2.40$2.408,000——
2004-06-25$2.35$2.3522,200——
2004-06-24$2.24$2.247,800——
2004-06-23$2.45$2.4525,100——
2004-06-22$2.44$2.4428,000——
2004-06-21$2.50$2.5054,200——
2004-06-18$2.35$2.3540,600——
2004-06-17$2.11$2.1142,500——
2004-06-16$2.08$2.0874,100——
2004-06-15$2.05$2.05194,900——
2004-06-14$2.34$2.349,200——
2004-06-10$2.39$2.3920,600——
2004-06-09$2.38$2.3827,600——
2004-06-08$2.49$2.4957,700——
2004-06-07$2.66$2.6628,400——
2004-06-04$2.79$2.7923,600——
2004-06-03$2.81$2.8120,100——
2004-06-02$2.86$2.862,100——
2004-06-01$2.90$2.906,500——
2004-05-28$2.85$2.851,900——
2004-05-27$3.03$3.0310,600——
2004-05-26$2.99$2.999,100——
2004-05-25$2.85$2.8560,100——
2004-05-24$2.95$2.9520,600——
2004-05-21$2.98$2.9832,600——
2004-05-20$2.91$2.9145,700——
2004-05-19$2.76$2.7629,900——
2004-05-18$2.75$2.758,900——
2004-05-17$2.70$2.7032,600——
2004-05-14$2.86$2.8633,200——
2004-05-13$2.92$2.925,200——
2004-05-12$2.88$2.8826,000——
2004-05-11$3.07$3.0748,100——
2004-05-10$2.98$2.9843,300——
2004-05-07$2.90$2.9063,300——
2004-05-06$3.16$3.1655,000——
2004-05-05$3.17$3.1761,000——
2004-05-04$2.84$2.8425,200——
2004-05-03$3.00$3.0035,600——
2004-04-30$2.68$2.6895,400——
2004-04-29$2.96$2.96285,600——
2004-04-28$3.47$3.47444,400——
2004-04-27$3.06$3.06245,600——
2004-04-26$2.60$2.6089,000——
2004-04-23$2.66$2.6689,500——
2004-04-22$2.71$2.71968,000——
2004-04-21$2.60$2.60506,600——
2004-04-20$2.08$2.089,100——
2004-04-19$2.09$2.0930,700——
2004-04-16$2.03$2.0321,200——
2004-04-15$2.10$2.102,200——
2004-04-14$2.12$2.1221,200——
2004-04-13$2.03$2.0320,200——
2004-04-12$2.13$2.1316,700——
2004-04-08$2.10$2.1021,900——
2004-04-07$2.08$2.0822,300——
2004-04-06$2.11$2.1124,300——
2004-04-05$2.12$2.1232,200——
2004-04-02$2.05$2.05192,900——
2004-04-01$2.03$2.0312,000——
2004-03-31$2.03$2.03100,700——
2004-03-30$1.72$1.729,400——
2004-03-29$1.72$1.721,000——
2004-03-26$1.75$1.750——
2004-03-25$1.75$1.7562,100——
2004-03-24$1.77$1.7719,700——
2004-03-23$1.91$1.915,500——
2004-03-22$2.06$2.0643,800——
2004-03-19$1.93$1.939,800——
2004-03-18$2.06$2.06700——
2004-03-17$2.06$2.0633,900——
2004-03-16$2.00$2.0040,600——
2004-03-15$2.03$2.0357,200——
2004-03-12$1.92$1.9223,300——
2004-03-11$1.84$1.8455,600——
2004-03-10$1.92$1.9251,300——
2004-03-09$1.85$1.850——
2004-03-08$1.85$1.8515,000——
2004-03-05$1.81$1.818,700——
2004-03-04$1.75$1.7518,200——
2004-03-03$1.79$1.795,600——
2004-03-02$1.71$1.7111,300——
2004-03-01$1.80$1.805,700——
2004-02-27$1.79$1.795,900——
2004-02-26$1.71$1.710——
2004-02-25$1.71$1.711,300——
2004-02-24$1.80$1.807,500——
2004-02-23$1.75$1.75500——
2004-02-20$1.71$1.715,000——
2004-02-19$1.71$1.718,200——
2004-02-18$1.66$1.662,800——
2004-02-17$1.77$1.776,100——
2004-02-13$1.66$1.667,000——
2004-02-12$1.70$1.702,100——
2004-02-11$1.73$1.7317,300——
2004-02-10$1.72$1.721,000——
2004-02-09$1.69$1.697,500——
2004-02-06$1.61$1.615,000——
2004-02-05$1.68$1.680——
2004-02-04$1.68$1.685,700——
2004-02-03$1.70$1.706,700——
2004-02-02$1.70$1.706,500——
2004-01-30$1.72$1.728,500——
2004-01-29$1.67$1.672,000——
2004-01-28$1.75$1.7512,300——
2004-01-27$1.69$1.692,100——
2004-01-26$1.74$1.7410,500——
2004-01-23$1.75$1.7514,000——
2004-01-22$1.66$1.6616,900——
2004-01-21$1.71$1.718,600——
2004-01-20$1.70$1.7025,400——
2004-01-16$1.77$1.776,300——
2004-01-15$1.70$1.709,000——
2004-01-14$1.77$1.777,300——
2004-01-13$1.79$1.796,100——
2004-01-12$1.68$1.687,700——
2004-01-09$1.80$1.806,800——
2004-01-08$1.80$1.809,000——
2004-01-07$1.82$1.820——
2004-01-06$1.82$1.82400——
2004-01-05$1.81$1.812,000——
2004-01-02$1.81$1.812,000——