EDAP TMS S.A. FOCL
3.25 USD -0.17 (-4.84%)
Regular-session close
3.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.25 Day range 3.51
2.08 52-week range 6.34
- YTD
- -1.37%
- 1 year
- +53.07%
FOCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.51 | 3.51 | 3.24 | 3.24 | -0.17 | -4.99% | 53,715 |
| Nov 12, 2026 | 3.55 | 3.57 | 3.39 | 3.41 | -0.12 | -3.40% | 52,400 |
| Nov 11, 2026 | 3.56 | 3.57 | 3.45 | 3.53 | +0.03 | +0.86% | 36,300 |
| Nov 10, 2026 | 3.49 | 3.56 | 3.42 | 3.50 | -0.02 | -0.57% | 103,000 |
| Nov 9, 2026 | 3.32 | 3.89 | 3.32 | 3.52 | +0.20 | +6.02% | 145,000 |
| Nov 6, 2026 | 4.16 | 4.48 | 3.28 | 3.32 | -0.93 | -21.88% | 376,400 |
| Nov 5, 2026 | 4.38 | 4.38 | 4.14 | 4.25 | -0.09 | -2.07% | 51,000 |
| Nov 4, 2026 | 4.24 | 4.40 | 4.24 | 4.34 | +0.23 | +5.60% | 7,900 |
| Nov 3, 2026 | 4.22 | 4.41 | 4.07 | 4.11 | -0.23 | -5.30% | 35,100 |
| Nov 2, 2026 | 4.28 | 4.37 | 4.16 | 4.34 | +0.16 | +3.83% | 27,000 |
| Oct 30, 2026 | 4.30 | 4.41 | 4.10 | 4.18 | +0.01 | +0.24% | 66,100 |
| Oct 29, 2026 | 4.24 | 4.37 | 4.15 | 4.17 | -0.09 | -2.11% | 42,100 |
| Oct 28, 2026 | 4.13 | 4.42 | 4.13 | 4.26 | +0.14 | +3.40% | 33,000 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.05 | 4.12 | -0.11 | -2.60% | 10,200 |
| Oct 26, 2026 | 4.23 | 4.37 | 4.13 | 4.23 | +0.06 | +1.44% | 6,700 |
| Oct 23, 2026 | 4.48 | 4.48 | 4.13 | 4.17 | +0.02 | +0.48% | 27,400 |
| Oct 22, 2026 | 4.28 | 4.39 | 4.15 | 4.15 | -0.22 | -5.03% | 30,700 |
| Oct 21, 2026 | 4.18 | 4.42 | 4.18 | 4.37 | +0.17 | +4.05% | 55,800 |
| Oct 20, 2026 | 4.14 | 4.26 | 4.12 | 4.20 | +0.13 | +3.19% | 11,100 |
| Oct 19, 2026 | 4.12 | 4.22 | 4.05 | 4.07 | -0.02 | -0.49% | 64,600 |
| Oct 16, 2026 | 4.30 | 4.30 | 3.97 | 4.09 | -0.04 | -0.97% | 85,100 |
| Oct 15, 2026 | 4.00 | 4.27 | 4.00 | 4.13 | +0.14 | +3.51% | 59,500 |
| Oct 14, 2026 | 4.18 | 4.30 | 3.99 | 3.99 | -0.21 | -5.00% | 70,900 |
| Oct 13, 2026 | 4.26 | 4.34 | 4.19 | 4.20 | -0.10 | -2.33% | 50,500 |
| Oct 12, 2026 | 4.05 | 4.38 | 4.05 | 4.30 | +0.11 | +2.63% | 12,100 |
| Oct 9, 2026 | 4.23 | 4.40 | 4.11 | 4.19 | +0.06 | +1.45% | 76,300 |
| Oct 8, 2026 | 4.13 | 4.37 | 4.10 | 4.13 | -0.06 | -1.43% | 16,500 |
| Oct 7, 2026 | 4.24 | 4.40 | 4.18 | 4.19 | -0.08 | -1.87% | 71,200 |
| Oct 6, 2026 | 4.24 | 4.48 | 4.24 | 4.27 | +0.04 | +0.95% | 5,200 |
| Oct 5, 2026 | 4.25 | 4.40 | 4.20 | 4.23 | +0.03 | +0.71% | 93,000 |
| Oct 2, 2026 | 4.28 | 4.41 | 4.16 | 4.20 | -0.12 | -2.78% | 52,900 |
| Oct 1, 2026 | 4.48 | 4.76 | 4.30 | 4.32 | -0.15 | -3.36% | 124,400 |
| Sep 30, 2026 | 4.53 | 4.66 | 4.41 | 4.47 | -0.07 | -1.54% | 95,000 |
| Sep 29, 2026 | 4.53 | 4.75 | 4.53 | 4.54 | +0.01 | +0.22% | 65,000 |
| Sep 28, 2026 | 4.74 | 4.77 | 4.47 | 4.53 | -0.18 | -3.82% | 116,500 |
| Sep 25, 2026 | 4.67 | 4.76 | 4.58 | 4.71 | +0.12 | +2.61% | 59,500 |
| Sep 24, 2026 | 4.64 | 4.64 | 4.42 | 4.59 | -0.15 | -3.16% | 40,600 |
| Sep 23, 2026 | 4.28 | 4.75 | 4.16 | 4.74 | +0.47 | +11.01% | 143,100 |
| Sep 22, 2026 | 4.21 | 4.43 | 4.17 | 4.27 | +0.03 | +0.71% | 104,500 |
| Sep 21, 2026 | 4.10 | 4.27 | 4.10 | 4.24 | +0.09 | +2.17% | 87,200 |
| Sep 18, 2026 | 4.29 | 4.29 | 4.05 | 4.15 | -0.13 | -3.04% | 104,800 |
| Sep 17, 2026 | 4.07 | 4.28 | 4.02 | 4.28 | +0.21 | +5.16% | 105,200 |
| Sep 16, 2026 | 4.12 | 4.15 | 4.00 | 4.07 | -0.01 | -0.25% | 64,800 |
| Sep 15, 2026 | 4.14 | 4.20 | 4.08 | 4.08 | -0.03 | -0.73% | 39,600 |
| Sep 14, 2026 | 4.10 | 4.12 | 4.01 | 4.11 | +0.01 | +0.24% | 59,900 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.02 | 4.10 | -0.06 | -1.44% | 66,300 |
| Sep 10, 2026 | 4.12 | 4.30 | 4.09 | 4.16 | -0.04 | -0.95% | 112,900 |
| Sep 9, 2026 | 4.12 | 4.26 | 4.12 | 4.20 | -0.01 | -0.24% | 87,400 |
| Sep 8, 2026 | 4.16 | 4.30 | 4.11 | 4.21 | +0.06 | +1.45% | 109,700 |
| Sep 4, 2026 | 4.18 | 4.24 | 4.15 | 4.15 | -0.02 | -0.48% | 102,800 |
| Sep 3, 2026 | 4.27 | 4.40 | 4.17 | 4.17 | -0.05 | -1.18% | 32,100 |
| Sep 2, 2026 | 4.30 | 4.35 | 4.17 | 4.22 | -0.09 | -2.09% | 113,000 |
| Sep 1, 2026 | 4.26 | 4.38 | 4.21 | 4.31 | +0.04 | +0.94% | 71,200 |
| Aug 31, 2026 | 4.31 | 4.38 | 4.25 | 4.27 | -0.04 | -0.93% | 18,600 |
| Aug 28, 2026 | 4.39 | 4.47 | 4.30 | 4.31 | -0.03 | -0.69% | 30,400 |
| Aug 27, 2026 | 4.42 | 4.50 | 4.30 | 4.34 | -0.07 | -1.59% | 81,100 |
| Aug 26, 2026 | 4.35 | 4.49 | 4.28 | 4.41 | +0.02 | +0.46% | 57,800 |
| Aug 25, 2026 | 4.12 | 4.47 | 4.12 | 4.39 | +0.21 | +5.02% | 55,000 |
| Aug 24, 2026 | 4.18 | 4.24 | 4.01 | 4.18 | +0.05 | +1.21% | 130,000 |
| Aug 21, 2026 | 4.23 | 4.24 | 4.08 | 4.13 | -0.11 | -2.59% | 236,400 |
| Aug 20, 2026 | 4.30 | 4.34 | 4.22 | 4.24 | -0.12 | -2.75% | 175,900 |
| Aug 19, 2026 | 4.26 | 4.49 | 4.20 | 4.36 | +0.10 | +2.35% | 218,100 |
| Aug 18, 2026 | 4.39 | 4.50 | 4.09 | 4.26 | -0.10 | -2.29% | 339,700 |
| Aug 17, 2026 | 4.82 | 4.82 | 4.21 | 4.36 | -0.40 | -8.40% | 463,900 |
| Aug 14, 2026 | 4.51 | 4.78 | 4.51 | 4.76 | +0.13 | +2.81% | 355,800 |
65 days, newest first. Daily bars as drawn on the FOCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.