stockNASDAQ: FOCL • 28 Days Updates
EDAP TMS S.A. (FOCL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:edap-tms.com
Price & Performance Trajectory
EDAP TMS S.A.NASDAQ: FOCL
Latest Close
$4.19
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFOCL session performance
✓ Latest Close USD
$4.19
Latest session close
+$0.09vs period start
Period Return % % GAIN
+2.2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.77 / $4
Period range envelope
$0.77channel spread
Total Volume SHARES
1.25M
Period turnover
Avg: 69.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.19 | +1.58% | $4.40 | $4.11 | 76.3K |
| Oct 08, 2026 | $4.13 | -1.55% | $4.37 | $4.13 | 16.5K |
| Oct 07, 2026 | $4.19 | -1.87% | $4.40 | $4.18 | 71.2K |
| Oct 06, 2026 | $4.27 | +0.95% | $4.48 | $4.24 | 5.2K |
| Oct 05, 2026 | $4.23 | +0.71% | $4.40 | $4.20 | 93.0K |
| Oct 02, 2026 | $4.20 | -2.78% | $4.41 | $4.16 | 52.9K |
| Sep 29, 2026 | $4.57 | +0.88% | $4.71 | $4.54 | 43.6K |
| Sep 28, 2026 | $4.53 | -3.82% | $4.77 | $4.47 | 116.5K |
| Sep 25, 2026 | $4.71 | +2.61% | $4.76 | $4.58 | 59.5K |
| Sep 24, 2026 | $4.59 | -3.16% | $4.64 | $4.42 | 40.6K |
| Sep 23, 2026 | $4.74 | +11.01% | $4.75 | $4.16 | 143.1K |
| Sep 21, 2026 | $4.24 | +2.17% | $4.27 | $4.10 | 87.2K |
| Sep 18, 2026 | $4.15 | -3.04% | $4.29 | $4.05 | 104.8K |
| Sep 17, 2026 | $4.28 | +5.16% | $4.28 | $4.02 | 105.2K |
| Sep 16, 2026 | $4.07 | -0.25% | $4.15 | $4.00 | 64.8K |
Page 1 of 2