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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.69$1.6963,800——
2011-12-29$1.63$1.6339,400——
2011-12-28$1.69$1.6911,600——
2011-12-27$1.65$1.6528,200——
2011-12-23$1.60$1.6043,300——
2011-12-22$1.70$1.7045,700——
2011-12-21$1.65$1.6510,700——
2011-12-20$1.65$1.6569,300——
2011-12-19$1.77$1.7721,100——
2011-12-16$1.80$1.8021,300——
2011-12-15$1.78$1.7827,900——
2011-12-14$1.77$1.7714,200——
2011-12-13$1.87$1.8744,000——
2011-12-12$1.99$1.9916,800——
2011-12-09$1.95$1.9556,300——
2011-12-08$1.72$1.7212,700——
2011-12-07$1.71$1.7112,500——
2011-12-06$1.71$1.7126,200——
2011-12-05$1.61$1.6119,700——
2011-12-02$1.57$1.5736,100——
2011-12-01$1.68$1.6872,900——
2011-11-30$1.66$1.6636,200——
2011-11-29$1.69$1.6948,400——
2011-11-28$1.67$1.6746,600——
2011-11-25$1.77$1.775,100——
2011-11-23$1.74$1.7412,400——
2011-11-22$1.87$1.8726,200——
2011-11-21$1.80$1.8041,600——
2011-11-18$1.90$1.9012,300——
2011-11-17$1.87$1.875,000——
2011-11-16$1.95$1.9583,400——
2011-11-15$2.00$2.0031,000——
2011-11-14$1.94$1.9432,800——
2011-11-11$1.99$1.9916,700——
2011-11-10$1.99$1.9933,300——
2011-11-09$1.95$1.956,700——
2011-11-08$2.04$2.0421,200——
2011-11-07$1.93$1.939,000——
2011-11-04$1.93$1.936,100——
2011-11-03$1.95$1.9515,800——
2011-11-02$1.95$1.9546,100——
2011-11-01$1.99$1.9914,700——
2011-10-31$1.90$1.9019,900——
2011-10-28$1.93$1.9317,200——
2011-10-27$1.84$1.8456,400——
2011-10-26$1.93$1.939,100——
2011-10-25$1.93$1.9314,300——
2011-10-24$1.98$1.9828,300——
2011-10-21$1.95$1.957,000——
2011-10-20$1.96$1.9626,400——
2011-10-19$2.00$2.0016,200——
2011-10-18$1.95$1.9527,000——
2011-10-17$1.99$1.9942,200——
2011-10-14$2.01$2.0175,500——
2011-10-13$2.09$2.0982,600——
2011-10-12$1.89$1.8993,300——
2011-10-11$1.75$1.7558,200——
2011-10-10$1.62$1.6220,900——
2011-10-07$1.54$1.5453,300——
2011-10-06$1.53$1.5393,400——
2011-10-05$1.53$1.5398,100——
2011-10-04$1.53$1.53104,100——
2011-10-03$1.59$1.5949,100——
2011-09-30$1.75$1.7545,800——
2011-09-29$1.72$1.72177,300——
2011-09-28$1.97$1.9781,400——
2011-09-27$2.19$2.1918,500——
2011-09-26$2.20$2.2025,600——
2011-09-23$2.30$2.3054,700——
2011-09-22$2.17$2.1738,700——
2011-09-21$2.50$2.5011,800——
2011-09-20$2.50$2.5041,100——
2011-09-19$2.64$2.6427,300——
2011-09-16$2.62$2.6257,800——
2011-09-15$2.50$2.5038,300——
2011-09-14$2.35$2.3543,400——
2011-09-13$2.33$2.3381,400——
2011-09-12$2.24$2.2444,200——
2011-09-09$2.13$2.1312,500——
2011-09-08$2.22$2.2216,400——
2011-09-07$2.18$2.1831,100——
2011-09-06$2.02$2.0261,400——
2011-09-02$2.10$2.1019,400——
2011-09-01$2.16$2.1637,800——
2011-08-31$2.21$2.2162,500——
2011-08-30$2.34$2.3485,600——
2011-08-29$2.48$2.4857,400——
2011-08-26$2.30$2.3015,700——
2011-08-25$2.26$2.2633,700——
2011-08-24$2.25$2.2574,000——
2011-08-23$2.12$2.12124,400——
2011-08-22$2.10$2.1066,500——
2011-08-19$2.10$2.10171,000——
2011-08-18$2.20$2.20106,100——
2011-08-17$2.41$2.4182,800——
2011-08-16$2.35$2.35114,700——
2011-08-15$2.32$2.32203,400——
2011-08-12$2.37$2.3784,700——
2011-08-11$2.45$2.4564,800——
2011-08-10$2.40$2.40110,500——
2011-08-09$2.69$2.69110,800——
2011-08-08$2.33$2.33191,100——
2011-08-05$2.70$2.70310,300——
2011-08-04$2.85$2.85413,200——
2011-08-03$3.25$3.25420,200——
2011-08-02$3.28$3.2850,900——
2011-08-01$3.43$3.4329,000——
2011-07-29$3.48$3.4835,700——
2011-07-28$3.51$3.5145,800——
2011-07-27$3.58$3.5881,300——
2011-07-26$3.69$3.6992,100——
2011-07-25$3.83$3.8369,200——
2011-07-22$4.07$4.0774,400——
2011-07-21$4.27$4.27216,200——
2011-07-20$4.01$4.0187,900——
2011-07-19$3.82$3.8252,500——
2011-07-18$3.71$3.7138,600——
2011-07-15$3.69$3.6939,000——
2011-07-14$3.74$3.74111,700——
2011-07-13$3.74$3.74162,900——
2011-07-12$3.57$3.5726,700——
2011-07-11$3.50$3.5047,200——
2011-07-08$3.41$3.4124,200——
2011-07-07$3.41$3.41117,100——
2011-07-06$3.31$3.3148,900——
2011-07-05$3.31$3.3120,600——
2011-07-01$3.33$3.3321,900——
2011-06-30$3.28$3.2852,000——
2011-06-29$3.37$3.3745,500——
2011-06-28$3.34$3.3441,900——
2011-06-27$3.33$3.3367,700——
2011-06-24$3.33$3.3341,200——
2011-06-23$3.33$3.3359,800——
2011-06-22$3.33$3.3357,200——
2011-06-21$3.43$3.43119,000——
2011-06-20$3.13$3.1351,800——
2011-06-17$3.22$3.22125,400——
2011-06-16$3.18$3.1851,700——
2011-06-15$3.25$3.25124,800——
2011-06-14$3.31$3.31118,600——
2011-06-13$3.20$3.2054,400——
2011-06-10$3.15$3.15105,300——
2011-06-09$3.18$3.18267,100——
2011-06-08$3.45$3.4569,700——
2011-06-07$3.58$3.5852,500——
2011-06-06$3.63$3.6363,900——
2011-06-03$3.67$3.6748,000——
2011-06-02$3.62$3.6263,900——
2011-06-01$3.60$3.60111,000——
2011-05-31$3.77$3.7774,200——
2011-05-27$3.75$3.75117,300——
2011-05-26$3.80$3.8090,400——
2011-05-25$3.79$3.7995,200——
2011-05-24$3.77$3.77371,500——
2011-05-23$3.71$3.71133,200——
2011-05-20$3.82$3.82100,800——
2011-05-19$3.91$3.9153,300——
2011-05-18$3.91$3.91157,300——
2011-05-17$3.93$3.93953,300——
2011-05-16$3.84$3.8479,100——
2011-05-13$3.90$3.90103,000——
2011-05-12$3.87$3.87227,500——
2011-05-11$3.91$3.9125,900——
2011-05-10$3.97$3.9746,400——
2011-05-09$3.88$3.88112,000——
2011-05-06$3.78$3.7877,000——
2011-05-05$3.77$3.7743,300——
2011-05-04$3.76$3.76125,800——
2011-05-03$3.82$3.8276,000——
2011-05-02$3.90$3.90132,000——
2011-04-29$4.08$4.0886,000——
2011-04-28$3.99$3.99135,000——
2011-04-27$4.02$4.02103,000——
2011-04-26$4.13$4.13106,700——
2011-04-25$4.14$4.14124,700——
2011-04-21$4.33$4.33114,400——
2011-04-20$4.27$4.27231,800——
2011-04-19$4.29$4.29244,500——
2011-04-18$3.91$3.91176,100——
2011-04-15$3.99$3.99101,800——
2011-04-14$4.06$4.06317,300——
2011-04-13$3.76$3.7698,800——
2011-04-12$3.83$3.83168,000——
2011-04-11$3.81$3.81138,300——
2011-04-08$3.61$3.61103,600——
2011-04-07$3.53$3.5360,100——
2011-04-06$3.56$3.5679,000——
2011-04-05$3.52$3.5278,000——
2011-04-04$3.49$3.4986,700——
2011-04-01$3.51$3.51203,800——
2011-03-31$3.49$3.4978,000——
2011-03-30$3.59$3.59314,800——
2011-03-29$3.63$3.63595,900——
2011-03-28$4.17$4.17369,200——
2011-03-25$4.30$4.30155,200——
2011-03-24$4.18$4.18118,100——
2011-03-23$4.13$4.13179,500——
2011-03-22$4.09$4.09196,400——
2011-03-21$3.72$3.7275,700——
2011-03-18$3.63$3.6369,800——
2011-03-17$3.55$3.55117,000——
2011-03-16$3.57$3.57131,600——
2011-03-15$3.55$3.55113,900——
2011-03-14$3.72$3.72132,000——
2011-03-11$3.99$3.99136,100——
2011-03-10$4.11$4.11191,400——
2011-03-09$4.35$4.35265,700——
2011-03-08$4.35$4.35797,100——
2011-03-07$4.74$4.74727,000——
2011-03-04$3.58$3.5884,900——
2011-03-03$3.50$3.5065,000——
2011-03-02$3.48$3.48100,000——
2011-03-01$3.27$3.2796,900——
2011-02-28$3.48$3.48228,900——
2011-02-25$3.38$3.3876,900——
2011-02-24$3.31$3.31269,300——
2011-02-23$3.38$3.38262,500——
2011-02-22$3.59$3.59266,800——
2011-02-18$3.85$3.85132,300——
2011-02-17$3.99$3.99108,600——
2011-02-16$4.09$4.0943,900——
2011-02-15$4.10$4.1059,200——
2011-02-14$4.20$4.2090,300——
2011-02-11$4.17$4.17106,600——
2011-02-10$4.20$4.20166,600——
2011-02-09$4.18$4.1841,400——
2011-02-08$4.20$4.2050,800——
2011-02-07$4.15$4.15143,000——
2011-02-04$4.20$4.20167,800——
2011-02-03$4.10$4.10213,300——
2011-02-02$4.14$4.14388,100——
2011-02-01$3.89$3.89117,800——
2011-01-31$3.81$3.81328,000——
2011-01-28$4.00$4.00112,100——
2011-01-27$4.16$4.16115,200——
2011-01-26$4.16$4.16175,600——
2011-01-25$4.26$4.26518,200——
2011-01-24$4.14$4.14238,300——
2011-01-21$4.07$4.07583,800——
2011-01-20$4.42$4.42220,100——
2011-01-19$4.33$4.33164,800——
2011-01-18$4.49$4.49307,400——
2011-01-14$4.49$4.49269,900——
2011-01-13$4.71$4.71138,300——
2011-01-12$4.77$4.77253,700——
2011-01-11$4.75$4.75190,400——
2011-01-10$4.76$4.76390,100——
2011-01-07$4.63$4.63263,000——
2011-01-06$4.82$4.82268,900——
2011-01-05$5.00$5.00264,100——
2011-01-04$4.95$4.95397,000——
2011-01-03$5.05$5.051,599,200——