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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$5.64$5.64178,500——
2010-12-30$5.63$5.63157,500——
2010-12-29$5.84$5.84301,700——
2010-12-28$5.78$5.78302,000——
2010-12-27$5.95$5.95252,100——
2010-12-23$5.99$5.99678,000——
2010-12-22$5.90$5.90495,100——
2010-12-21$6.12$6.121,721,900——
2010-12-20$6.30$6.30980,900——
2010-12-17$5.18$5.18422,700——
2010-12-16$4.97$4.97352,200——
2010-12-15$4.81$4.81394,300——
2010-12-14$4.40$4.40387,000——
2010-12-13$4.63$4.631,180,200——
2010-12-10$5.02$5.021,243,100——
2010-12-09$4.71$4.71715,300——
2010-12-08$4.00$4.00343,500——
2010-12-07$3.88$3.88338,900——
2010-12-06$3.93$3.93260,500——
2010-12-03$3.83$3.83362,500——
2010-12-02$4.08$4.08188,900——
2010-12-01$4.11$4.11321,800——
2010-11-30$4.10$4.10383,100——
2010-11-29$4.33$4.33280,700——
2010-11-26$4.55$4.55268,900——
2010-11-24$4.56$4.56302,900——
2010-11-23$4.58$4.58295,600——
2010-11-22$4.60$4.60665,000——
2010-11-19$4.27$4.27421,100——
2010-11-18$4.11$4.11724,900——
2010-11-17$4.37$4.371,750,100——
2010-11-16$4.10$4.102,179,500——
2010-11-15$3.59$3.59986,300——
2010-11-12$3.27$3.271,608,300——
2010-11-11$2.99$2.99128,800——
2010-11-10$2.88$2.88368,300——
2010-11-09$2.97$2.97290,100——
2010-11-08$2.49$2.4965,200——
2010-11-05$2.44$2.4418,500——
2010-11-04$2.48$2.4855,000——
2010-11-03$2.45$2.4525,200——
2010-11-02$2.47$2.4788,500——
2010-11-01$2.49$2.4947,100——
2010-10-29$2.39$2.3979,500——
2010-10-28$2.17$2.1743,800——
2010-10-27$2.28$2.2830,600——
2010-10-26$2.22$2.2248,900——
2010-10-25$2.17$2.1714,700——
2010-10-22$2.22$2.227,000——
2010-10-21$2.12$2.128,900——
2010-10-20$2.11$2.1114,000——
2010-10-19$2.16$2.1625,800——
2010-10-18$2.15$2.1535,100——
2010-10-15$2.21$2.2112,200——
2010-10-14$2.17$2.176,400——
2010-10-13$2.18$2.185,200——
2010-10-12$2.20$2.2012,500——
2010-10-11$2.17$2.1738,500——
2010-10-08$2.30$2.3030,400——
2010-10-07$2.38$2.3818,500——
2010-10-06$2.34$2.3412,900——
2010-10-05$2.30$2.3022,600——
2010-10-04$2.33$2.3313,000——
2010-10-01$2.46$2.465,700——
2010-09-30$2.41$2.419,200——
2010-09-29$2.32$2.328,900——
2010-09-28$2.33$2.333,800——
2010-09-27$2.34$2.343,000——
2010-09-24$2.34$2.3424,400——
2010-09-23$2.34$2.344,000——
2010-09-22$2.42$2.4210,800——
2010-09-21$2.31$2.3121,900——
2010-09-20$2.32$2.3219,600——
2010-09-17$2.33$2.334,000——
2010-09-16$2.33$2.3326,100——
2010-09-15$2.42$2.4218,600——
2010-09-14$2.51$2.5144,300——
2010-09-13$2.47$2.4775,800——
2010-09-10$2.38$2.3882,500——
2010-09-09$2.38$2.38141,300——
2010-09-08$2.46$2.461,458,500——
2010-09-07$2.23$2.2326,500——
2010-09-03$2.24$2.2417,100——
2010-09-02$2.18$2.1835,400——
2010-09-01$2.30$2.3018,100——
2010-08-31$2.25$2.2530,300——
2010-08-30$2.12$2.125,200——
2010-08-27$2.11$2.114,200——
2010-08-26$2.13$2.1313,300——
2010-08-25$2.03$2.031,800——
2010-08-24$2.15$2.1552,300——
2010-08-23$2.34$2.348,200——
2010-08-20$2.39$2.3918,200——
2010-08-19$2.36$2.3656,300——
2010-08-18$2.20$2.2033,400——
2010-08-17$2.10$2.1028,300——
2010-08-16$2.10$2.108,100——
2010-08-13$2.05$2.0523,500——
2010-08-12$2.07$2.0730,600——
2010-08-11$2.10$2.1026,300——
2010-08-10$2.17$2.1735,900——
2010-08-09$2.15$2.1511,800——
2010-08-06$2.12$2.123,300——
2010-08-05$2.11$2.1115,600——
2010-08-04$2.14$2.147,100——
2010-08-03$2.17$2.179,900——
2010-08-02$2.13$2.135,300——
2010-07-30$2.07$2.0715,000——
2010-07-29$2.12$2.120——
2010-07-28$2.12$2.1216,400——
2010-07-27$2.13$2.133,700——
2010-07-26$2.15$2.1513,900——
2010-07-23$2.14$2.146,400——
2010-07-22$2.12$2.1212,100——
2010-07-21$2.08$2.082,900——
2010-07-20$2.17$2.171,500——
2010-07-19$2.03$2.0320,000——
2010-07-16$2.15$2.155,600——
2010-07-15$2.17$2.174,100——
2010-07-14$2.16$2.163,700——
2010-07-13$2.12$2.1242,000——
2010-07-12$2.15$2.1531,300——
2010-07-09$2.11$2.1123,900——
2010-07-08$2.05$2.0524,100——
2010-07-07$2.10$2.1030,200——
2010-07-06$2.03$2.0338,600——
2010-07-02$2.10$2.1041,200——
2010-07-01$2.17$2.1744,900——
2010-06-30$2.33$2.3322,700——
2010-06-29$2.32$2.326,500——
2010-06-28$2.35$2.3521,400——
2010-06-25$2.45$2.4534,100——
2010-06-24$2.59$2.5962,100——
2010-06-23$2.34$2.344,900——
2010-06-22$2.34$2.342,100——
2010-06-21$2.39$2.3913,900——
2010-06-18$2.33$2.337,600——
2010-06-17$2.35$2.353,000——
2010-06-16$2.42$2.424,300——
2010-06-15$2.36$2.3614,900——
2010-06-14$2.40$2.402,800——
2010-06-11$2.39$2.391,200——
2010-06-10$2.40$2.408,500——
2010-06-09$2.58$2.5816,600——
2010-06-08$2.46$2.4620,400——
2010-06-07$2.38$2.3831,900——
2010-06-04$2.32$2.3239,500——
2010-06-03$2.62$2.626,200——
2010-06-02$2.52$2.524,600——
2010-06-01$2.60$2.6047,100——
2010-05-28$2.47$2.4722,400——
2010-05-27$2.31$2.3126,400——
2010-05-26$2.27$2.2717,700——
2010-05-25$2.35$2.3528,300——
2010-05-24$2.35$2.3584,100——
2010-05-21$2.45$2.4533,800——
2010-05-20$2.44$2.4460,600——
2010-05-19$2.67$2.6732,300——
2010-05-18$2.92$2.9270,200——
2010-05-17$3.16$3.1620,500——
2010-05-14$3.05$3.0511,900——
2010-05-13$3.02$3.0214,200——
2010-05-12$3.02$3.0241,700——
2010-05-11$3.06$3.064,700——
2010-05-10$3.05$3.0534,700——
2010-05-07$3.01$3.0143,800——
2010-05-06$2.97$2.9794,000——
2010-05-05$3.30$3.3015,200——
2010-05-04$3.32$3.327,800——
2010-05-03$3.40$3.4012,200——
2010-04-30$3.40$3.407,100——
2010-04-29$3.46$3.4618,500——
2010-04-28$3.43$3.4334,000——
2010-04-27$3.40$3.4042,000——
2010-04-26$3.43$3.43141,300——
2010-04-23$3.27$3.2726,500——
2010-04-22$3.30$3.3038,000——
2010-04-21$3.19$3.1934,200——
2010-04-20$3.13$3.1354,800——
2010-04-19$3.15$3.1538,300——
2010-04-16$3.18$3.1861,500——
2010-04-15$3.21$3.2137,000——
2010-04-14$3.30$3.3038,400——
2010-04-13$3.32$3.32111,000——
2010-04-12$3.41$3.41580,000——
2010-04-09$3.11$3.1129,500——
2010-04-08$3.21$3.2132,800——
2010-04-07$3.18$3.1815,000——
2010-04-06$3.15$3.1573,200——
2010-04-05$3.03$3.0342,200——
2010-04-01$3.23$3.2348,300——
2010-03-31$3.16$3.1673,400——
2010-03-30$3.16$3.16388,100——
2010-03-29$3.32$3.3257,600——
2010-03-26$3.26$3.2671,100——
2010-03-25$3.31$3.3162,400——
2010-03-24$3.25$3.2557,300——
2010-03-23$3.29$3.2958,900——
2010-03-22$3.20$3.2041,000——
2010-03-19$3.26$3.2696,400——
2010-03-18$3.24$3.2491,400——
2010-03-17$3.30$3.3087,800——
2010-03-16$3.35$3.3594,700——
2010-03-15$3.32$3.32188,500——
2010-03-12$3.17$3.17175,700——
2010-03-11$3.04$3.04276,600——
2010-03-10$2.82$2.82498,800——
2010-03-09$3.04$3.043,347,100——
2010-03-08$2.52$2.5231,700——
2010-03-05$2.38$2.3849,300——
2010-03-04$2.44$2.447,600——
2010-03-03$2.38$2.3814,600——
2010-03-02$2.42$2.42329,800——
2010-03-01$2.36$2.3611,000——
2010-02-26$2.35$2.354,700——
2010-02-25$2.35$2.3519,300——
2010-02-24$2.35$2.3554,200——
2010-02-23$2.46$2.4628,200——
2010-02-22$2.46$2.4625,300——
2010-02-19$2.50$2.5052,200——
2010-02-18$2.61$2.6154,100——
2010-02-17$2.46$2.4655,000——
2010-02-16$2.37$2.3719,200——
2010-02-12$2.35$2.3510,400——
2010-02-11$2.33$2.3312,900——
2010-02-10$2.35$2.3523,300——
2010-02-09$2.35$2.355,700——
2010-02-08$2.37$2.3719,800——
2010-02-05$2.37$2.3797,800——
2010-02-04$2.53$2.5336,500——
2010-02-03$2.59$2.59147,000——
2010-02-02$2.37$2.3717,100——
2010-02-01$2.36$2.3621,300——
2010-01-29$2.35$2.3523,100——
2010-01-28$2.35$2.3536,200——
2010-01-27$2.34$2.3429,700——
2010-01-26$2.35$2.3526,700——
2010-01-25$2.39$2.3955,600——
2010-01-22$2.36$2.3665,400——
2010-01-21$2.35$2.3574,800——
2010-01-20$2.44$2.4421,100——
2010-01-19$2.47$2.4740,400——
2010-01-15$2.53$2.5318,800——
2010-01-14$2.59$2.59116,700——
2010-01-13$2.61$2.6158,700——
2010-01-12$2.60$2.6058,100——
2010-01-11$2.67$2.6742,700——
2010-01-08$2.59$2.5954,000——
2010-01-07$2.60$2.6047,000——
2010-01-06$2.61$2.6195,100——
2010-01-05$2.59$2.5961,300——
2010-01-04$2.67$2.6730,900——