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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.43$4.43158,300——
2019-12-30$4.33$4.3399,200——
2019-12-27$4.40$4.4030,900——
2019-12-26$4.45$4.4579,600——
2019-12-24$4.48$4.4830,800——
2019-12-23$4.39$4.3911,500——
2019-12-20$4.30$4.3093,800——
2019-12-19$4.38$4.38100,000——
2019-12-18$4.32$4.3261,400——
2019-12-17$4.35$4.3583,500——
2019-12-16$4.51$4.51110,600——
2019-12-13$4.54$4.5454,500——
2019-12-12$4.61$4.6184,500——
2019-12-11$4.60$4.60204,000——
2019-12-10$4.63$4.63126,100——
2019-12-09$4.78$4.7841,200——
2019-12-06$4.83$4.83117,800——
2019-12-05$4.79$4.79258,700——
2019-12-04$5.20$5.20156,500——
2019-12-03$5.38$5.38237,700——
2019-12-02$5.26$5.26395,400——
2019-11-29$5.06$5.06109,200——
2019-11-27$5.06$5.06210,700——
2019-11-26$4.90$4.90264,500——
2019-11-25$4.74$4.74115,800——
2019-11-22$4.82$4.8286,500——
2019-11-21$4.62$4.62138,900——
2019-11-20$4.70$4.70136,400——
2019-11-19$4.86$4.86180,600——
2019-11-18$4.94$4.94259,400——
2019-11-15$4.84$4.84221,400——
2019-11-14$4.62$4.62315,700——
2019-11-13$4.80$4.80331,500——
2019-11-12$4.62$4.6271,700——
2019-11-11$4.67$4.67127,400——
2019-11-08$4.41$4.4193,100——
2019-11-07$4.45$4.4564,000——
2019-11-06$4.51$4.51165,900——
2019-11-05$4.58$4.58141,400——
2019-11-04$4.61$4.61337,400——
2019-11-01$4.89$4.8998,600——
2019-10-31$5.03$5.03168,600——
2019-10-30$5.10$5.10193,800——
2019-10-29$5.11$5.11168,900——
2019-10-28$5.05$5.05194,900——
2019-10-25$5.02$5.02253,400——
2019-10-24$4.90$4.90208,500——
2019-10-23$4.95$4.95267,800——
2019-10-22$4.97$4.97288,600——
2019-10-21$4.80$4.80350,100——
2019-10-18$4.66$4.66182,200——
2019-10-17$4.59$4.59280,500——
2019-10-16$4.75$4.75182,400——
2019-10-15$4.70$4.70144,600——
2019-10-14$4.52$4.52155,600——
2019-10-11$4.62$4.62188,100——
2019-10-10$4.58$4.58130,100——
2019-10-09$4.60$4.60121,300——
2019-10-08$4.83$4.83308,000——
2019-10-07$4.60$4.60232,000——
2019-10-04$4.35$4.35109,300——
2019-10-03$4.34$4.3454,200——
2019-10-02$4.37$4.3796,800——
2019-10-01$4.50$4.50108,300——
2019-09-30$4.49$4.49170,200——
2019-09-27$4.47$4.47102,300——
2019-09-26$4.46$4.46131,900——
2019-09-25$4.51$4.51280,400——
2019-09-24$4.51$4.51128,600——
2019-09-23$4.70$4.70284,300——
2019-09-20$4.52$4.52388,800——
2019-09-19$4.45$4.45495,800——
2019-09-18$4.41$4.41323,400——
2019-09-17$4.12$4.12259,000——
2019-09-16$4.04$4.04278,400——
2019-09-13$4.08$4.08119,500——
2019-09-12$4.00$4.00269,600——
2019-09-11$3.98$3.98197,500——
2019-09-10$3.85$3.85107,200——
2019-09-09$3.63$3.6397,900——
2019-09-06$3.70$3.70121,400——
2019-09-05$3.77$3.77207,000——
2019-09-04$3.56$3.56183,000——
2019-09-03$3.28$3.2866,900——
2019-08-30$3.17$3.17136,300——
2019-08-29$3.40$3.40471,200——
2019-08-28$3.47$3.47162,200——
2019-08-27$3.17$3.1749,200——
2019-08-26$3.13$3.1346,700——
2019-08-23$3.23$3.2337,000——
2019-08-22$3.22$3.2227,300——
2019-08-21$3.25$3.2543,800——
2019-08-20$3.22$3.2230,800——
2019-08-19$3.20$3.2074,100——
2019-08-16$3.01$3.0129,300——
2019-08-15$2.98$2.9866,600——
2019-08-14$3.03$3.0397,800——
2019-08-13$3.15$3.1560,900——
2019-08-12$3.14$3.1462,400——
2019-08-09$3.20$3.2072,900——
2019-08-08$3.12$3.1264,200——
2019-08-07$3.05$3.0550,600——
2019-08-06$3.12$3.12202,900——
2019-08-05$3.00$3.0095,400——
2019-08-02$3.05$3.0534,700——
2019-08-01$3.10$3.1065,600——
2019-07-31$3.22$3.2271,000——
2019-07-30$3.27$3.27114,600——
2019-07-29$3.32$3.32219,600——
2019-07-26$3.10$3.10450,500——
2019-07-25$3.28$3.283,963,500——
2019-07-24$2.60$2.6010,000——
2019-07-23$2.68$2.6854,400——
2019-07-22$2.67$2.6745,900——
2019-07-19$2.60$2.6061,800——
2019-07-18$2.71$2.7119,800——
2019-07-17$2.66$2.6613,500——
2019-07-16$2.68$2.6817,600——
2019-07-15$2.68$2.6820,200——
2019-07-12$2.70$2.7033,300——
2019-07-11$2.71$2.7119,400——
2019-07-10$2.68$2.6859,500——
2019-07-09$2.76$2.7683,100——
2019-07-08$2.83$2.8341,700——
2019-07-05$2.80$2.80163,500——
2019-07-03$2.76$2.7658,300——
2019-07-02$2.68$2.6853,100——
2019-07-01$2.73$2.7320,900——
2019-06-28$2.70$2.70105,000——
2019-06-27$2.88$2.88122,700——
2019-06-26$2.77$2.77291,200——
2019-06-25$2.65$2.6529,600——
2019-06-24$2.64$2.6435,400——
2019-06-21$2.58$2.5839,600——
2019-06-20$2.65$2.6541,900——
2019-06-19$2.65$2.6530,400——
2019-06-18$2.69$2.6940,800——
2019-06-17$2.65$2.6528,800——
2019-06-14$2.60$2.60129,600——
2019-06-13$2.63$2.63164,300——
2019-06-12$2.70$2.70110,100——
2019-06-11$2.76$2.7666,900——
2019-06-10$2.80$2.80170,900——
2019-06-07$2.72$2.7297,700——
2019-06-06$2.85$2.85102,600——
2019-06-05$2.88$2.8865,000——
2019-06-04$3.00$3.00150,400——
2019-06-03$2.99$2.9991,600——
2019-05-31$2.93$2.93239,200——
2019-05-30$3.07$3.07419,700——
2019-05-29$3.15$3.15163,700——
2019-05-28$3.22$3.22103,500——
2019-05-24$3.27$3.2771,400——
2019-05-23$3.25$3.2584,100——
2019-05-22$3.45$3.4581,400——
2019-05-21$3.47$3.4747,400——
2019-05-20$3.47$3.47164,500——
2019-05-17$3.41$3.41210,100——
2019-05-16$3.58$3.58553,600——
2019-05-15$4.55$4.55385,800——
2019-05-14$4.35$4.35222,400——
2019-05-13$4.47$4.4789,500——
2019-05-10$4.37$4.37117,100——
2019-05-09$4.33$4.33270,000——
2019-05-08$4.40$4.40170,700——
2019-05-07$4.52$4.5263,600——
2019-05-06$4.61$4.61132,000——
2019-05-03$4.57$4.57218,000——
2019-05-02$4.81$4.81124,000——
2019-05-01$4.96$4.9660,600——
2019-04-30$4.96$4.96152,400——
2019-04-29$4.97$4.97163,600——
2019-04-26$4.95$4.95114,500——
2019-04-25$4.92$4.92233,100——
2019-04-24$4.89$4.89281,300——
2019-04-23$4.62$4.62202,500——
2019-04-22$4.44$4.44302,100——
2019-04-18$4.74$4.74215,000——
2019-04-17$4.73$4.73773,100——
2019-04-16$5.13$5.13226,000——
2019-04-15$5.26$5.26273,600——
2019-04-12$5.21$5.21230,100——
2019-04-11$5.31$5.31344,800——
2019-04-10$5.10$5.10471,600——
2019-04-09$5.19$5.19606,400——
2019-04-08$4.81$4.81539,900——
2019-04-05$4.90$4.90862,700——
2019-04-04$4.58$4.58823,500——
2019-04-03$4.38$4.381,908,900——
2019-04-02$4.25$4.254,612,400——
2019-04-01$2.99$2.99204,100——
2019-03-29$3.00$3.0034,600——
2019-03-28$2.94$2.9421,100——
2019-03-27$2.95$2.9523,500——
2019-03-26$2.85$2.8510,100——
2019-03-25$2.87$2.8722,400——
2019-03-22$2.92$2.9224,900——
2019-03-21$2.97$2.9719,300——
2019-03-20$2.90$2.9016,700——
2019-03-19$2.98$2.985,900——
2019-03-18$2.98$2.9843,100——
2019-03-15$2.92$2.9230,900——
2019-03-14$2.96$2.9628,800——
2019-03-13$2.99$2.996,000——
2019-03-12$2.97$2.9726,200——
2019-03-11$3.01$3.0158,900——
2019-03-08$2.90$2.9032,200——
2019-03-07$2.89$2.8952,200——
2019-03-06$2.88$2.88125,200——
2019-03-05$3.14$3.1497,000——
2019-03-04$2.93$2.9387,200——
2019-03-01$2.80$2.8010,300——
2019-02-28$2.81$2.8151,100——
2019-02-27$2.85$2.8520,600——
2019-02-26$2.79$2.7915,600——
2019-02-25$2.78$2.7812,600——
2019-02-22$2.80$2.8016,300——
2019-02-21$2.74$2.7412,800——
2019-02-20$2.79$2.7927,300——
2019-02-19$2.72$2.7248,800——
2019-02-15$2.82$2.8222,300——
2019-02-14$2.83$2.83113,200——
2019-02-13$2.81$2.8134,500——
2019-02-12$2.82$2.8218,000——
2019-02-11$2.80$2.8057,800——
2019-02-08$2.71$2.7168,500——
2019-02-07$2.79$2.7926,500——
2019-02-06$2.75$2.7537,500——
2019-02-05$2.70$2.7080,300——
2019-02-04$2.64$2.6446,800——
2019-02-01$2.72$2.7242,000——
2019-01-31$2.66$2.6623,600——
2019-01-30$2.61$2.617,700——
2019-01-29$2.56$2.5610,700——
2019-01-28$2.61$2.6126,200——
2019-01-25$2.82$2.8257,900——
2019-01-24$2.85$2.8535,700——
2019-01-23$2.69$2.6998,600——
2019-01-22$2.75$2.7547,700——
2019-01-18$2.67$2.67294,300——
2019-01-17$2.53$2.5312,000——
2019-01-16$2.49$2.4927,100——
2019-01-15$2.55$2.5527,900——
2019-01-14$2.51$2.51149,200——
2019-01-11$2.33$2.3317,700——
2019-01-10$2.30$2.3023,000——
2019-01-09$2.25$2.2527,500——
2019-01-08$2.17$2.1719,600——
2019-01-07$2.13$2.1383,600——
2019-01-04$2.30$2.30106,600——
2019-01-03$2.19$2.19271,500——
2019-01-02$1.87$1.8764,200——