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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.04$2.0464,900——
2012-12-28$2.02$2.02126,000——
2012-12-27$2.10$2.10153,800——
2012-12-26$2.23$2.23244,200——
2012-12-24$2.15$2.15268,600——
2012-12-21$1.96$1.9667,100——
2012-12-20$1.99$1.99374,800——
2012-12-19$2.00$2.00840,400——
2012-12-18$1.59$1.5956,400——
2012-12-17$1.57$1.5773,300——
2012-12-14$1.53$1.5345,300——
2012-12-13$1.47$1.4779,600——
2012-12-12$1.54$1.54124,000——
2012-12-11$1.55$1.5513,100——
2012-12-10$1.49$1.4922,400——
2012-12-07$1.51$1.5128,000——
2012-12-06$1.58$1.5821,100——
2012-12-05$1.55$1.55127,100——
2012-12-04$1.66$1.6640,300——
2012-12-03$1.69$1.6919,200——
2012-11-30$1.64$1.645,800——
2012-11-29$1.64$1.6427,200——
2012-11-28$1.65$1.6522,600——
2012-11-27$1.64$1.6426,400——
2012-11-26$1.66$1.6646,500——
2012-11-23$1.68$1.689,200——
2012-11-21$1.70$1.7057,500——
2012-11-20$1.73$1.7331,900——
2012-11-19$1.73$1.7348,500——
2012-11-16$1.72$1.7247,300——
2012-11-15$1.77$1.7714,000——
2012-11-14$1.77$1.7746,400——
2012-11-13$1.78$1.786,200——
2012-11-12$1.77$1.7721,000——
2012-11-09$1.84$1.8433,000——
2012-11-08$1.82$1.8212,000——
2012-11-07$1.80$1.807,900——
2012-11-06$1.80$1.8016,000——
2012-11-05$1.73$1.73600——
2012-11-02$1.76$1.765,900——
2012-11-01$1.72$1.727,800——
2012-10-31$1.78$1.7825,800——
2012-10-26$1.80$1.806,700——
2012-10-25$1.83$1.8312,600——
2012-10-24$1.74$1.745,400——
2012-10-23$1.72$1.726,500——
2012-10-22$1.76$1.7624,800——
2012-10-19$1.79$1.7912,600——
2012-10-18$1.83$1.8319,200——
2012-10-17$1.76$1.766,800——
2012-10-16$1.73$1.7328,800——
2012-10-15$1.72$1.7227,900——
2012-10-12$1.76$1.7640,900——
2012-10-11$1.76$1.7611,500——
2012-10-10$1.81$1.8167,500——
2012-10-09$1.85$1.854,900——
2012-10-08$1.90$1.9065,200——
2012-10-05$1.82$1.8212,200——
2012-10-04$1.90$1.9010,700——
2012-10-03$1.95$1.9552,000——
2012-10-02$1.89$1.89205,200——
2012-10-01$1.72$1.7211,600——
2012-09-28$1.71$1.714,200——
2012-09-27$1.69$1.699,600——
2012-09-26$1.73$1.732,500——
2012-09-25$1.72$1.7224,300——
2012-09-24$1.70$1.7042,600——
2012-09-21$1.65$1.6577,000——
2012-09-20$1.67$1.677,800——
2012-09-19$1.65$1.6571,800——
2012-09-18$1.76$1.7625,700——
2012-09-17$1.64$1.6496,600——
2012-09-14$1.71$1.7130,400——
2012-09-13$1.80$1.8021,400——
2012-09-12$1.73$1.7322,000——
2012-09-11$1.75$1.7524,900——
2012-09-10$1.79$1.7961,300——
2012-09-07$1.82$1.8212,300——
2012-09-06$1.77$1.776,100——
2012-09-05$1.85$1.8517,800——
2012-09-04$1.75$1.7530,100——
2012-08-31$1.83$1.83143,800——
2012-08-30$1.89$1.8971,500——
2012-08-29$2.10$2.1020,300——
2012-08-28$2.07$2.0725,900——
2012-08-27$1.94$1.9421,400——
2012-08-24$1.93$1.937,700——
2012-08-23$1.99$1.9931,600——
2012-08-22$1.94$1.9419,300——
2012-08-21$2.05$2.0576,300——
2012-08-20$2.00$2.0048,300——
2012-08-17$1.92$1.92104,500——
2012-08-16$1.78$1.7841,800——
2012-08-15$1.71$1.7110,700——
2012-08-14$1.70$1.7025,900——
2012-08-13$1.70$1.7020,100——
2012-08-10$1.69$1.6919,300——
2012-08-09$1.66$1.665,700——
2012-08-08$1.65$1.6559,100——
2012-08-07$1.70$1.7047,500——
2012-08-06$1.66$1.666,600——
2012-08-03$1.65$1.6517,400——
2012-08-02$1.65$1.6536,100——
2012-08-01$1.67$1.6721,900——
2012-07-31$1.72$1.7218,000——
2012-07-30$1.67$1.6734,900——
2012-07-27$1.67$1.67123,700——
2012-07-26$1.76$1.7661,900——
2012-07-25$1.77$1.7768,900——
2012-07-24$1.74$1.7495,900——
2012-07-23$1.78$1.7849,600——
2012-07-20$1.87$1.8716,200——
2012-07-19$1.86$1.867,400——
2012-07-18$1.88$1.8817,800——
2012-07-17$1.85$1.8525,600——
2012-07-16$1.87$1.8722,100——
2012-07-13$1.95$1.9519,900——
2012-07-12$1.95$1.9517,600——
2012-07-11$1.90$1.9025,300——
2012-07-10$1.85$1.8528,800——
2012-07-09$1.93$1.9316,900——
2012-07-06$1.91$1.9121,100——
2012-07-05$1.81$1.8149,000——
2012-07-03$1.85$1.8524,600——
2012-07-02$1.91$1.9114,200——
2012-06-29$1.94$1.9421,700——
2012-06-28$1.80$1.8019,900——
2012-06-27$1.89$1.896,800——
2012-06-26$1.86$1.8644,300——
2012-06-25$1.91$1.916,800——
2012-06-22$1.84$1.8423,300——
2012-06-21$1.90$1.9048,500——
2012-06-20$1.90$1.906,300——
2012-06-19$1.88$1.8821,600——
2012-06-18$1.91$1.917,200——
2012-06-15$1.94$1.9419,300——
2012-06-14$2.02$2.0212,900——
2012-06-13$1.95$1.9547,600——
2012-06-12$2.09$2.0933,500——
2012-06-11$2.09$2.0927,000——
2012-06-08$2.14$2.1454,600——
2012-06-07$2.01$2.01113,100——
2012-06-06$2.00$2.0078,200——
2012-06-05$1.81$1.8126,900——
2012-06-04$1.76$1.769,100——
2012-06-01$1.76$1.7621,800——
2012-05-31$1.83$1.8318,000——
2012-05-30$1.87$1.870——
2012-05-29$1.87$1.8739,400——
2012-05-25$1.80$1.805,400——
2012-05-24$1.85$1.855,300——
2012-05-23$1.86$1.8620,000——
2012-05-22$1.85$1.8519,000——
2012-05-21$1.83$1.8334,000——
2012-05-18$1.80$1.8057,900——
2012-05-17$1.70$1.7046,800——
2012-05-16$1.81$1.81183,200——
2012-05-15$1.99$1.9930,000——
2012-05-14$1.88$1.88103,100——
2012-05-11$1.87$1.8733,000——
2012-05-10$1.81$1.8160,000——
2012-05-09$1.83$1.83122,000——
2012-05-08$2.01$2.0149,700——
2012-05-07$2.08$2.083,900——
2012-05-04$2.01$2.0129,300——
2012-05-03$2.06$2.0655,000——
2012-05-02$2.05$2.0510,300——
2012-05-01$2.09$2.09136,000——
2012-04-30$2.14$2.14107,000——
2012-04-27$2.08$2.0882,700——
2012-04-26$2.06$2.06229,000——
2012-04-25$1.88$1.8884,500——
2012-04-24$1.83$1.8353,200——
2012-04-23$1.76$1.7646,400——
2012-04-20$1.80$1.80211,300——
2012-04-19$1.70$1.70131,800——
2012-04-18$1.76$1.76273,900——
2012-04-17$1.83$1.832,297,200——
2012-04-16$1.62$1.6220,300——
2012-04-13$1.67$1.6713,300——
2012-04-12$1.66$1.6695,300——
2012-04-11$1.73$1.7357,200——
2012-04-10$1.73$1.7333,400——
2012-04-09$1.78$1.7819,800——
2012-04-05$1.90$1.905,300——
2012-04-04$1.80$1.8034,600——
2012-04-03$1.83$1.8321,200——
2012-04-02$1.89$1.8967,600——
2012-03-30$1.90$1.9094,500——
2012-03-29$1.88$1.8843,800——
2012-03-28$1.95$1.9537,400——
2012-03-27$1.88$1.8858,700——
2012-03-26$1.85$1.85106,200——
2012-03-23$1.97$1.97326,500——
2012-03-22$2.32$2.3224,300——
2012-03-21$2.50$2.50127,600——
2012-03-20$2.42$2.4267,400——
2012-03-19$2.49$2.4925,700——
2012-03-16$2.39$2.39112,600——
2012-03-15$2.21$2.2129,100——
2012-03-14$2.07$2.079,100——
2012-03-13$2.06$2.0630,100——
2012-03-12$2.03$2.033,300——
2012-03-09$2.10$2.1015,000——
2012-03-08$2.06$2.0622,800——
2012-03-07$2.00$2.0034,300——
2012-03-06$2.03$2.0328,400——
2012-03-05$2.21$2.212,400——
2012-03-02$2.19$2.198,000——
2012-03-01$2.08$2.0828,600——
2012-02-29$2.23$2.2322,700——
2012-02-28$2.25$2.2515,900——
2012-02-27$2.27$2.2747,400——
2012-02-24$2.29$2.2962,300——
2012-02-23$2.15$2.157,400——
2012-02-22$2.10$2.106,200——
2012-02-21$2.13$2.1311,600——
2012-02-17$2.11$2.1123,100——
2012-02-16$2.11$2.1124,200——
2012-02-15$2.00$2.0032,500——
2012-02-14$2.10$2.1018,100——
2012-02-13$2.15$2.1529,500——
2012-02-10$2.11$2.1116,000——
2012-02-09$2.15$2.159,600——
2012-02-08$2.20$2.2066,500——
2012-02-07$2.27$2.2715,500——
2012-02-06$2.36$2.3671,900——
2012-02-03$2.21$2.2171,200——
2012-02-02$2.44$2.4421,800——
2012-02-01$2.45$2.4525,900——
2012-01-31$2.50$2.504,500——
2012-01-30$2.48$2.4880,800——
2012-01-27$2.54$2.54110,800——
2012-01-26$2.85$2.8556,400——
2012-01-25$2.69$2.6978,600——
2012-01-24$2.59$2.59117,200——
2012-01-23$2.50$2.50206,600——
2012-01-20$2.22$2.2212,400——
2012-01-19$2.16$2.1610,500——
2012-01-18$2.23$2.2315,200——
2012-01-17$2.25$2.2537,900——
2012-01-13$2.19$2.196,900——
2012-01-12$2.02$2.029,300——
2012-01-11$2.03$2.0313,300——
2012-01-10$2.01$2.0119,800——
2012-01-09$2.12$2.1239,700——
2012-01-06$2.16$2.1660,100——
2012-01-05$1.98$1.9880,000——
2012-01-04$1.66$1.666,100——
2012-01-03$1.67$1.6730,600——