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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.28$3.28115,500——
2016-12-29$3.29$3.2924,800——
2016-12-28$3.28$3.2832,300——
2016-12-27$3.30$3.3032,800——
2016-12-23$3.32$3.3264,600——
2016-12-22$3.29$3.2943,900——
2016-12-21$3.28$3.2839,300——
2016-12-20$3.28$3.2876,700——
2016-12-19$3.16$3.1649,600——
2016-12-16$3.13$3.1322,000——
2016-12-15$3.12$3.1222,000——
2016-12-14$3.12$3.1254,900——
2016-12-13$3.07$3.0718,000——
2016-12-12$3.18$3.1846,700——
2016-12-09$3.15$3.1534,000——
2016-12-08$3.17$3.1773,100——
2016-12-07$3.13$3.1376,800——
2016-12-06$3.01$3.0150,000——
2016-12-05$2.98$2.9850,200——
2016-12-02$3.03$3.0327,000——
2016-12-01$3.01$3.0134,600——
2016-11-30$3.03$3.0311,700——
2016-11-29$3.08$3.0851,600——
2016-11-28$3.01$3.0142,400——
2016-11-25$3.04$3.0417,200——
2016-11-23$2.99$2.9923,000——
2016-11-22$3.01$3.0166,000——
2016-11-21$2.98$2.98122,600——
2016-11-18$3.11$3.11115,400——
2016-11-17$3.35$3.35284,000——
2016-11-16$3.34$3.34781,000——
2016-11-15$3.19$3.1977,900——
2016-11-14$3.13$3.1349,500——
2016-11-11$3.18$3.18120,200——
2016-11-10$3.10$3.10201,900——
2016-11-09$2.73$2.7341,600——
2016-11-08$2.68$2.6863,000——
2016-11-07$2.62$2.6243,500——
2016-11-04$2.70$2.7099,000——
2016-11-03$2.77$2.7738,600——
2016-11-02$2.70$2.7047,300——
2016-11-01$2.63$2.6345,000——
2016-10-31$2.62$2.6256,000——
2016-10-28$2.71$2.7152,500——
2016-10-27$2.75$2.7511,500——
2016-10-26$2.78$2.7824,900——
2016-10-25$2.75$2.7519,500——
2016-10-24$2.75$2.7514,500——
2016-10-21$2.72$2.7233,500——
2016-10-20$2.82$2.82104,400——
2016-10-19$2.77$2.7722,300——
2016-10-18$2.76$2.7623,000——
2016-10-17$2.80$2.8016,500——
2016-10-14$2.81$2.8143,700——
2016-10-13$2.80$2.8017,700——
2016-10-12$2.82$2.829,700——
2016-10-11$2.85$2.85112,400——
2016-10-10$2.72$2.7224,700——
2016-10-07$2.76$2.7628,400——
2016-10-06$2.75$2.7557,700——
2016-10-05$2.84$2.8451,100——
2016-10-04$2.88$2.8815,500——
2016-10-03$2.91$2.9113,200——
2016-09-30$2.90$2.9016,700——
2016-09-29$2.95$2.9524,900——
2016-09-28$2.94$2.9421,800——
2016-09-27$2.92$2.9253,800——
2016-09-26$2.85$2.8555,200——
2016-09-23$2.95$2.9515,800——
2016-09-22$2.94$2.9425,800——
2016-09-21$2.91$2.9141,800——
2016-09-20$2.91$2.9121,500——
2016-09-19$2.93$2.935,400——
2016-09-16$2.86$2.8647,900——
2016-09-15$2.91$2.9173,800——
2016-09-14$2.90$2.90138,900——
2016-09-13$2.89$2.8934,400——
2016-09-12$2.90$2.9027,100——
2016-09-09$2.95$2.9572,300——
2016-09-08$2.92$2.9233,700——
2016-09-07$2.99$2.9927,500——
2016-09-06$2.96$2.96128,700——
2016-09-02$2.89$2.8979,600——
2016-09-01$2.92$2.9216,000——
2016-08-31$2.92$2.9269,300——
2016-08-30$2.94$2.9469,900——
2016-08-29$2.91$2.9187,300——
2016-08-26$2.94$2.9467,800——
2016-08-25$2.96$2.961,329,100——
2016-08-24$3.09$3.09124,400——
2016-08-23$3.10$3.1052,400——
2016-08-22$3.09$3.0959,700——
2016-08-19$3.00$3.0039,700——
2016-08-18$3.03$3.0341,100——
2016-08-17$2.99$2.9916,700——
2016-08-16$3.00$3.0061,900——
2016-08-15$3.00$3.0044,500——
2016-08-12$3.04$3.0412,400——
2016-08-11$3.04$3.0458,500——
2016-08-10$3.05$3.0521,700——
2016-08-09$3.05$3.0518,900——
2016-08-08$3.05$3.0540,000——
2016-08-05$3.12$3.1255,200——
2016-08-04$3.07$3.0737,000——
2016-08-03$3.01$3.0125,900——
2016-08-02$3.08$3.0855,200——
2016-08-01$3.11$3.1152,400——
2016-07-29$3.11$3.1123,500——
2016-07-28$3.12$3.1251,900——
2016-07-27$3.16$3.1637,900——
2016-07-26$3.17$3.1748,900——
2016-07-25$3.22$3.2212,200——
2016-07-22$3.25$3.2519,300——
2016-07-21$3.17$3.1716,600——
2016-07-20$3.16$3.1618,900——
2016-07-19$3.20$3.207,600——
2016-07-18$3.25$3.2521,700——
2016-07-15$3.28$3.2817,800——
2016-07-14$3.16$3.169,700——
2016-07-13$3.23$3.2317,900——
2016-07-12$3.24$3.2424,600——
2016-07-11$3.23$3.2320,300——
2016-07-08$3.23$3.2332,300——
2016-07-07$3.25$3.2520,900——
2016-07-06$3.32$3.3220,400——
2016-07-05$3.23$3.2349,400——
2016-07-01$3.29$3.2951,500——
2016-06-30$3.31$3.3159,600——
2016-06-29$3.25$3.2521,800——
2016-06-28$3.26$3.2624,900——
2016-06-27$3.18$3.1845,000——
2016-06-24$3.05$3.0577,200——
2016-06-23$3.11$3.1137,300——
2016-06-22$3.14$3.1424,700——
2016-06-21$3.14$3.1437,900——
2016-06-20$3.21$3.2143,000——
2016-06-17$3.13$3.13107,900——
2016-06-16$3.27$3.2744,300——
2016-06-15$3.19$3.1948,700——
2016-06-14$3.17$3.1745,900——
2016-06-13$3.23$3.2375,000——
2016-06-10$3.29$3.2983,200——
2016-06-09$3.41$3.4182,000——
2016-06-08$3.49$3.49139,600——
2016-06-07$3.41$3.4131,800——
2016-06-06$3.39$3.3973,200——
2016-06-03$3.37$3.3732,400——
2016-06-02$3.35$3.3542,700——
2016-06-01$3.40$3.4073,200——
2016-05-31$3.49$3.4956,700——
2016-05-27$3.50$3.5077,100——
2016-05-26$3.45$3.4596,700——
2016-05-25$3.38$3.3883,400——
2016-05-24$3.33$3.3354,500——
2016-05-23$3.28$3.2864,700——
2016-05-20$3.28$3.2891,400——
2016-05-19$3.33$3.33104,800——
2016-05-18$3.40$3.40351,400——
2016-05-17$3.30$3.3064,900——
2016-05-16$3.35$3.35235,100——
2016-05-13$3.43$3.4354,400——
2016-05-12$3.41$3.4165,000——
2016-05-11$3.43$3.4356,900——
2016-05-10$3.52$3.5254,900——
2016-05-09$3.50$3.5062,500——
2016-05-06$3.37$3.37114,400——
2016-05-05$3.41$3.4191,400——
2016-05-04$3.48$3.48110,700——
2016-05-03$3.47$3.4777,500——
2016-05-02$3.48$3.4851,100——
2016-04-29$3.42$3.42191,300——
2016-04-28$3.45$3.45172,700——
2016-04-27$3.47$3.4792,100——
2016-04-26$3.48$3.4885,700——
2016-04-25$3.46$3.46146,000——
2016-04-22$3.51$3.51115,100——
2016-04-21$3.46$3.4636,800——
2016-04-20$3.41$3.41129,200——
2016-04-19$3.49$3.49223,100——
2016-04-18$3.63$3.6391,600——
2016-04-15$3.63$3.63137,500——
2016-04-14$3.64$3.6452,300——
2016-04-13$3.68$3.68136,800——
2016-04-12$3.66$3.66191,900——
2016-04-11$3.76$3.7686,400——
2016-04-08$3.88$3.8899,200——
2016-04-07$3.90$3.90395,500——
2016-04-06$4.28$4.28128,000——
2016-04-05$4.06$4.06104,200——
2016-04-04$4.40$4.40348,900——
2016-04-01$4.22$4.22147,100——
2016-03-31$4.02$4.0272,800——
2016-03-30$4.02$4.02124,100——
2016-03-29$4.22$4.2287,300——
2016-03-28$4.13$4.1325,700——
2016-03-24$4.25$4.2538,900——
2016-03-23$4.28$4.2853,900——
2016-03-22$4.38$4.3890,700——
2016-03-21$4.42$4.4278,200——
2016-03-18$4.31$4.3147,700——
2016-03-17$4.27$4.2743,300——
2016-03-16$4.42$4.4286,200——
2016-03-15$4.24$4.2456,200——
2016-03-14$4.27$4.2799,900——
2016-03-11$4.29$4.2952,600——
2016-03-10$4.16$4.1666,800——
2016-03-09$4.38$4.3838,400——
2016-03-08$4.30$4.3048,900——
2016-03-07$4.36$4.3663,000——
2016-03-04$4.16$4.1641,900——
2016-03-03$4.22$4.2270,800——
2016-03-02$4.22$4.2225,400——
2016-03-01$4.15$4.1548,500——
2016-02-29$4.06$4.0652,600——
2016-02-26$4.21$4.2155,500——
2016-02-25$4.30$4.30194,200——
2016-02-24$3.83$3.8338,000——
2016-02-23$3.89$3.8936,900——
2016-02-22$3.75$3.7514,500——
2016-02-19$3.71$3.7131,500——
2016-02-18$3.71$3.7158,600——
2016-02-17$3.89$3.8973,300——
2016-02-16$3.58$3.5849,200——
2016-02-12$3.45$3.4531,600——
2016-02-11$3.49$3.4951,500——
2016-02-10$3.52$3.528,500——
2016-02-09$3.51$3.5145,700——
2016-02-08$3.44$3.44119,800——
2016-02-05$3.57$3.5767,700——
2016-02-04$3.55$3.5556,100——
2016-02-03$3.60$3.6097,500——
2016-02-02$3.50$3.5019,500——
2016-02-01$3.56$3.5666,600——
2016-01-29$3.54$3.5496,600——
2016-01-28$3.52$3.5246,800——
2016-01-27$3.66$3.6689,800——
2016-01-26$3.84$3.8446,400——
2016-01-25$3.79$3.79122,400——
2016-01-22$3.91$3.91196,000——
2016-01-21$3.49$3.4987,000——
2016-01-20$3.38$3.38129,600——
2016-01-19$3.40$3.40204,000——
2016-01-15$3.21$3.2199,200——
2016-01-14$3.31$3.31118,900——
2016-01-13$3.23$3.23165,500——
2016-01-12$3.34$3.34900,100——
2016-01-11$3.57$3.57200,800——
2016-01-08$3.80$3.8069,400——
2016-01-07$3.82$3.82136,400——
2016-01-06$3.99$3.99213,000——
2016-01-05$4.00$4.0034,900——
2016-01-04$3.97$3.97124,700——