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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.17$5.17135,900——
2020-12-30$5.25$5.25241,700——
2020-12-29$4.95$4.95114,600——
2020-12-28$5.02$5.0269,100——
2020-12-24$5.08$5.0875,800——
2020-12-23$5.13$5.13297,700——
2020-12-22$5.05$5.05178,700——
2020-12-21$4.76$4.76129,400——
2020-12-18$4.68$4.68185,200——
2020-12-17$4.68$4.68108,700——
2020-12-16$4.64$4.64172,600——
2020-12-15$4.53$4.5394,700——
2020-12-14$4.53$4.5382,500——
2020-12-11$4.57$4.5779,700——
2020-12-10$4.62$4.6294,500——
2020-12-09$4.73$4.73260,800——
2020-12-08$4.25$4.2560,400——
2020-12-07$4.25$4.2545,100——
2020-12-04$4.18$4.18117,600——
2020-12-03$4.03$4.0345,800——
2020-12-02$4.02$4.0265,100——
2020-12-01$3.91$3.91158,500——
2020-11-30$3.98$3.98135,900——
2020-11-27$4.12$4.1243,400——
2020-11-25$4.19$4.1968,700——
2020-11-24$4.24$4.24105,700——
2020-11-23$4.09$4.0980,700——
2020-11-20$4.17$4.17106,900——
2020-11-19$4.13$4.13189,100——
2020-11-18$4.47$4.47154,900——
2020-11-17$4.40$4.40112,000——
2020-11-16$4.40$4.4062,900——
2020-11-13$4.50$4.50107,300——
2020-11-12$4.40$4.4038,700——
2020-11-11$4.40$4.4015,600——
2020-11-10$4.41$4.4135,700——
2020-11-09$4.35$4.3551,500——
2020-11-06$4.29$4.2952,200——
2020-11-05$4.35$4.3542,700——
2020-11-04$4.28$4.2813,200——
2020-11-03$4.24$4.2469,900——
2020-11-02$4.37$4.3728,800——
2020-10-30$4.24$4.2441,700——
2020-10-29$4.38$4.3838,000——
2020-10-28$4.35$4.3544,600——
2020-10-27$4.43$4.4399,100——
2020-10-26$4.45$4.45145,600——
2020-10-23$4.63$4.6369,000——
2020-10-22$4.64$4.6466,700——
2020-10-21$4.75$4.7596,100——
2020-10-20$4.92$4.92168,900——
2020-10-19$4.73$4.73139,900——
2020-10-16$4.55$4.5594,800——
2020-10-15$4.47$4.4747,900——
2020-10-14$4.48$4.4862,700——
2020-10-13$4.44$4.4445,500——
2020-10-12$4.57$4.57161,400——
2020-10-09$4.42$4.4289,400——
2020-10-08$4.50$4.5034,700——
2020-10-07$4.45$4.4579,900——
2020-10-06$4.57$4.5751,200——
2020-10-05$4.67$4.6766,900——
2020-10-02$4.50$4.5023,800——
2020-10-01$4.51$4.5185,800——
2020-09-30$4.60$4.6048,300——
2020-09-29$4.64$4.64163,500——
2020-09-28$4.51$4.51273,800——
2020-09-25$3.97$3.9734,900——
2020-09-24$4.00$4.00193,200——
2020-09-23$4.32$4.32154,500——
2020-09-22$4.24$4.24228,800——
2020-09-21$3.95$3.95126,400——
2020-09-18$4.21$4.2178,800——
2020-09-17$4.17$4.17173,600——
2020-09-16$3.93$3.9336,200——
2020-09-15$3.80$3.8044,200——
2020-09-14$3.92$3.9243,700——
2020-09-11$3.93$3.9347,500——
2020-09-10$3.90$3.9038,900——
2020-09-09$3.93$3.9379,800——
2020-09-08$3.85$3.85143,100——
2020-09-04$3.98$3.98159,300——
2020-09-03$4.21$4.2184,000——
2020-09-02$4.25$4.25137,000——
2020-09-01$4.20$4.20136,300——
2020-08-31$4.02$4.02199,900——
2020-08-28$3.75$3.7599,100——
2020-08-27$3.73$3.73303,300——
2020-08-26$3.37$3.3764,300——
2020-08-25$3.43$3.43103,600——
2020-08-24$3.24$3.2424,000——
2020-08-21$3.30$3.3051,000——
2020-08-20$3.31$3.3120,300——
2020-08-19$3.33$3.3332,000——
2020-08-18$3.30$3.3047,400——
2020-08-17$3.27$3.2743,500——
2020-08-14$3.31$3.3140,500——
2020-08-13$3.31$3.3128,800——
2020-08-12$3.38$3.3844,300——
2020-08-11$3.43$3.43137,100——
2020-08-10$3.25$3.2519,800——
2020-08-07$3.28$3.2867,000——
2020-08-06$3.20$3.2038,800——
2020-08-05$3.15$3.15109,500——
2020-08-04$3.06$3.0641,500——
2020-08-03$3.10$3.1099,000——
2020-07-31$3.07$3.0769,400——
2020-07-30$3.07$3.0773,600——
2020-07-29$3.13$3.1396,900——
2020-07-28$3.14$3.1443,600——
2020-07-27$3.14$3.1483,800——
2020-07-24$3.25$3.2566,400——
2020-07-23$3.29$3.2968,200——
2020-07-22$3.31$3.3166,100——
2020-07-21$3.42$3.42102,800——
2020-07-20$3.34$3.3444,800——
2020-07-17$3.36$3.36427,700——
2020-07-16$3.13$3.13275,800——
2020-07-15$2.93$2.931,265,200——
2020-07-14$2.36$2.3657,900——
2020-07-13$2.41$2.4171,300——
2020-07-10$2.46$2.4683,200——
2020-07-09$2.46$2.4640,600——
2020-07-08$2.48$2.4855,100——
2020-07-07$2.49$2.4978,600——
2020-07-06$2.47$2.47138,200——
2020-07-02$2.56$2.5648,500——
2020-07-01$2.50$2.5042,600——
2020-06-30$2.47$2.4799,500——
2020-06-29$2.51$2.5150,600——
2020-06-26$2.52$2.5269,100——
2020-06-25$2.56$2.5655,300——
2020-06-24$2.54$2.54189,200——
2020-06-23$2.74$2.7484,100——
2020-06-22$2.71$2.7131,300——
2020-06-19$2.65$2.6593,900——
2020-06-18$2.67$2.6772,300——
2020-06-17$2.68$2.6853,200——
2020-06-16$2.81$2.8125,100——
2020-06-15$2.75$2.7566,100——
2020-06-12$2.76$2.7638,300——
2020-06-11$2.67$2.6784,400——
2020-06-10$2.94$2.9476,200——
2020-06-09$3.05$3.05147,100——
2020-06-08$2.91$2.91126,300——
2020-06-05$2.70$2.7096,200——
2020-06-04$2.61$2.6149,700——
2020-06-03$2.60$2.6034,700——
2020-06-02$2.55$2.5550,800——
2020-06-01$2.60$2.6032,700——
2020-05-29$2.70$2.7032,200——
2020-05-28$2.70$2.7085,500——
2020-05-27$2.69$2.6959,700——
2020-05-26$2.71$2.71163,400——
2020-05-22$2.45$2.45262,500——
2020-05-21$2.36$2.36124,400——
2020-05-20$2.24$2.2481,000——
2020-05-19$2.17$2.1773,200——
2020-05-18$2.20$2.20113,700——
2020-05-15$2.13$2.1373,300——
2020-05-14$2.15$2.15162,200——
2020-05-13$2.15$2.15415,100——
2020-05-12$2.17$2.1752,700——
2020-05-11$2.11$2.11133,100——
2020-05-08$2.17$2.1773,000——
2020-05-07$2.20$2.2070,700——
2020-05-06$2.11$2.1172,100——
2020-05-05$2.20$2.2054,000——
2020-05-04$2.19$2.19139,300——
2020-05-01$2.24$2.2464,300——
2020-04-30$2.28$2.2858,000——
2020-04-29$2.32$2.3286,100——
2020-04-28$2.25$2.25147,100——
2020-04-27$2.37$2.37171,300——
2020-04-24$2.20$2.20121,500——
2020-04-23$2.17$2.1754,200——
2020-04-22$2.15$2.15155,300——
2020-04-21$2.12$2.1284,000——
2020-04-20$2.10$2.1075,300——
2020-04-17$2.12$2.12196,100——
2020-04-16$2.09$2.0991,000——
2020-04-15$2.23$2.2399,600——
2020-04-14$2.26$2.2699,600——
2020-04-13$2.23$2.2381,600——
2020-04-09$2.23$2.2384,000——
2020-04-08$2.25$2.2512,500——
2020-04-07$2.14$2.1422,100——
2020-04-06$2.19$2.19134,000——
2020-04-03$2.10$2.109,000——
2020-04-02$2.11$2.1124,700——
2020-04-01$2.15$2.1525,700——
2020-03-31$2.27$2.2760,800——
2020-03-30$2.36$2.3646,200——
2020-03-27$2.33$2.33109,900——
2020-03-26$2.29$2.29158,700——
2020-03-25$2.20$2.20108,100——
2020-03-24$2.02$2.02110,300——
2020-03-23$1.99$1.9958,800——
2020-03-20$1.98$1.9868,900——
2020-03-19$2.12$2.12114,600——
2020-03-18$1.72$1.72149,400——
2020-03-17$1.88$1.88152,400——
2020-03-16$2.06$2.06131,900——
2020-03-13$2.34$2.34463,400——
2020-03-12$2.22$2.22360,800——
2020-03-11$2.48$2.48645,500——
2020-03-10$3.07$3.07160,500——
2020-03-09$3.02$3.02586,800——
2020-03-06$3.54$3.5483,400——
2020-03-05$3.63$3.6381,300——
2020-03-04$3.80$3.8025,000——
2020-03-03$3.75$3.7538,000——
2020-03-02$3.87$3.8747,500——
2020-02-28$3.83$3.83175,100——
2020-02-27$3.89$3.8996,500——
2020-02-26$4.00$4.00316,500——
2020-02-25$4.05$4.05123,300——
2020-02-24$4.35$4.35180,200——
2020-02-21$4.45$4.45359,300——
2020-02-20$4.17$4.17117,100——
2020-02-19$3.96$3.9677,400——
2020-02-18$3.97$3.9786,100——
2020-02-14$3.77$3.7747,400——
2020-02-13$3.75$3.7550,000——
2020-02-12$3.78$3.7813,200——
2020-02-11$3.82$3.8248,000——
2020-02-10$3.74$3.7438,300——
2020-02-07$3.84$3.8462,600——
2020-02-06$3.81$3.8141,300——
2020-02-05$3.74$3.7421,000——
2020-02-04$3.73$3.7365,900——
2020-02-03$3.70$3.7086,400——
2020-01-31$3.80$3.8060,600——
2020-01-30$3.83$3.83106,500——
2020-01-29$4.02$4.0273,100——
2020-01-28$4.05$4.0594,800——
2020-01-27$4.06$4.0684,300——
2020-01-24$4.19$4.19147,400——
2020-01-23$4.06$4.0622,600——
2020-01-22$3.99$3.9968,400——
2020-01-21$3.96$3.96184,300——
2020-01-17$4.10$4.10110,400——
2020-01-16$4.20$4.2058,200——
2020-01-15$4.13$4.13130,700——
2020-01-14$3.95$3.95270,500——
2020-01-13$4.14$4.1483,600——
2020-01-10$4.25$4.25199,500——
2020-01-09$4.35$4.35153,500——
2020-01-08$4.25$4.25192,900——
2020-01-07$4.23$4.2368,900——
2020-01-06$4.37$4.3776,300——
2020-01-03$4.47$4.4788,700——
2020-01-02$4.44$4.44106,500——