EDAP

EDAP
🏛️ usa →
2.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.27 5.46 5.18 5.28 0.1M
2023-12-28 5.16 5.40 5.10 5.27 0.1M
2023-12-27 5.08 5.29 5.00 5.24 0.1M
2023-12-26 5.01 5.10 4.61 5.07 0.1M
2023-12-22 5.02 5.04 4.93 5.01 0.0M
2023-12-21 4.96 5.10 4.91 5.09 0.1M
2023-12-20 4.91 5.11 4.85 5.00 0.0M
2023-12-19 5.04 5.04 4.84 5.00 0.1M
2023-12-18 5.01 5.36 4.56 5.00 3.2M
2023-12-15 5.22 5.22 5.00 5.14 0.0M
2023-12-14 5.04 5.39 4.98 5.14 0.1M
2023-12-13 5.15 5.35 4.87 5.35 0.1M
2023-12-12 5.27 5.27 5.07 5.21 0.0M
2023-12-11 5.22 5.34 4.97 5.34 0.0M
2023-12-08 5.20 5.20 4.82 5.18 0.0M
2023-12-07 5.33 5.34 4.95 5.17 0.1M
2023-12-06 5.39 5.42 5.13 5.40 0.1M
2023-12-05 5.29 5.64 5.18 5.39 0.1M
2023-12-04 5.05 5.54 5.05 5.35 0.1M
2023-12-01 5.15 5.24 4.97 5.10 0.0M
2023-11-30 5.18 5.65 4.92 5.22 0.1M
2023-11-29 5.03 5.10 4.67 5.09 0.1M
2023-11-28 4.87 5.05 4.73 5.04 0.0M
2023-11-27 4.83 5.02 4.75 4.91 0.1M
2023-11-24 4.69 5.06 4.68 5.03 0.1M
2023-11-22 4.44 4.80 4.27 4.80 0.1M
2023-11-21 4.54 4.60 4.25 4.45 0.3M
2023-11-20 4.75 4.80 4.25 4.51 0.2M
2023-11-17 4.77 4.82 4.50 4.67 0.1M
2023-11-16 5.00 5.10 4.67 4.70 0.1M
2023-11-15 4.21 4.95 4.21 4.93 0.2M
2023-11-14 4.18 4.48 3.60 4.15 3.5M
2023-11-13 5.00 5.15 4.17 4.23 0.2M
2023-11-10 5.20 5.20 4.51 5.02 0.3M
2023-11-09 6.87 6.98 5.11 5.26 0.4M
2023-11-08 7.00 7.43 6.90 7.20 0.0M
2023-11-07 7.07 7.24 6.95 7.10 0.0M
2023-11-06 7.01 7.25 6.72 7.16 0.1M
2023-11-03 7.13 7.13 6.62 7.10 0.0M
2023-11-02 6.96 6.99 6.62 6.99 0.0M
2023-11-01 6.80 6.80 6.61 6.76 0.0M
2023-10-31 6.39 7.00 6.21 6.93 0.0M
2023-10-30 6.37 6.49 6.15 6.39 0.1M
2023-10-27 6.78 6.83 6.37 6.54 0.1M
2023-10-26 6.79 6.89 6.56 6.85 0.0M
2023-10-25 6.79 6.84 6.63 6.82 0.0M
2023-10-24 6.53 6.77 6.44 6.77 0.0M
2023-10-23 6.70 6.94 6.37 6.55 0.1M
2023-10-20 6.62 7.02 6.52 6.75 0.0M
2023-10-19 6.64 6.76 6.43 6.61 0.0M
2023-10-18 6.67 6.73 6.31 6.71 0.1M
2023-10-17 6.46 6.75 6.46 6.69 0.1M
2023-10-16 6.95 6.97 6.56 6.76 0.1M
2023-10-13 6.66 7.04 6.65 6.97 0.1M
2023-10-12 6.70 6.81 6.32 6.64 0.1M
2023-10-11 6.83 6.83 6.33 6.71 0.1M
2023-10-10 6.59 6.85 6.40 6.82 0.1M
2023-10-09 6.57 6.73 6.20 6.61 0.1M
2023-10-06 6.81 6.81 6.51 6.56 0.1M
2023-10-05 6.81 7.08 6.69 6.84 0.0M
2023-10-04 6.85 7.07 6.56 7.05 0.0M
2023-10-03 6.75 6.92 6.47 6.75 0.1M
2023-10-02 6.96 7.04 6.54 6.92 0.1M
2023-09-29 6.76 7.13 6.76 7.02 0.1M
2023-09-28 6.25 6.93 6.25 6.66 0.1M
2023-09-27 6.35 6.37 6.22 6.34 0.1M
2023-09-26 6.48 6.48 6.25 6.36 0.1M
2023-09-25 6.42 6.68 6.34 6.51 0.0M
2023-09-22 6.43 6.77 6.30 6.49 0.1M
2023-09-21 6.50 6.74 6.21 6.46 0.1M
2023-09-20 6.53 6.69 6.34 6.61 0.1M
2023-09-19 6.69 6.78 6.31 6.51 0.1M
2023-09-18 6.81 6.99 6.52 6.72 0.1M
2023-09-15 6.71 6.90 6.61 6.87 0.1M
2023-09-14 6.49 6.85 6.44 6.76 0.1M
2023-09-13 6.23 6.76 6.23 6.48 0.1M
2023-09-12 6.27 6.50 6.10 6.23 0.1M
2023-09-11 5.94 6.57 5.94 6.40 0.1M
2023-09-08 6.18 6.45 6.00 6.26 0.3M
2023-09-07 6.45 6.70 5.78 6.20 0.4M
2023-09-06 7.43 7.43 6.38 6.50 0.3M
2023-09-05 7.53 7.74 7.41 7.49 0.0M
2023-09-01 8.00 8.00 7.75 7.81 0.0M
2023-08-31 7.93 8.15 7.85 8.05 0.0M
2023-08-30 7.99 8.07 7.77 8.07 0.0M
2023-08-29 7.87 8.10 7.84 8.09 0.0M
2023-08-28 8.06 8.27 7.65 7.97 0.0M
2023-08-25 8.10 8.14 7.72 8.14 0.1M
2023-08-24 7.77 8.17 7.67 8.08 0.1M
2023-08-23 8.20 8.40 7.86 8.09 0.0M
2023-08-22 7.62 8.20 7.58 8.20 0.0M
2023-08-21 7.62 8.13 7.51 7.71 0.1M
2023-08-18 8.00 8.00 7.55 7.70 0.1M
2023-08-17 8.35 8.43 7.85 7.93 0.1M
2023-08-16 8.19 8.57 8.02 8.23 0.0M
2023-08-15 8.19 8.50 7.80 8.34 0.0M
2023-08-14 7.77 8.40 7.77 8.26 0.0M
2023-08-11 7.75 8.00 7.75 7.99 0.0M
2023-08-10 8.45 8.45 7.90 7.90 0.0M
2023-08-09 8.82 8.82 8.16 8.32 0.0M
2023-08-08 8.50 8.60 8.26 8.33 0.0M
2023-08-07 8.70 8.90 8.20 8.71 0.1M
2023-08-04 8.50 9.00 8.30 8.91 0.0M
2023-08-03 8.86 8.95 8.26 8.95 0.0M
2023-08-02 8.94 9.10 8.58 8.60 0.0M
2023-08-01 9.01 9.12 8.78 8.78 0.0M
2023-07-31 9.06 9.12 8.73 9.12 0.0M
2023-07-28 8.64 9.45 8.52 9.10 0.1M
2023-07-27 8.75 9.09 8.51 8.58 0.0M
2023-07-26 8.80 9.08 8.52 9.08 0.1M
2023-07-25 8.89 9.09 8.57 8.69 0.1M
2023-07-24 8.71 9.06 8.65 8.99 0.1M
2023-07-21 8.68 8.81 8.58 8.78 0.0M
2023-07-20 8.71 8.83 8.59 8.69 0.0M
2023-07-19 8.75 8.98 8.60 8.68 0.0M
2023-07-18 8.72 8.90 8.70 8.77 0.0M
2023-07-17 8.82 8.99 8.72 8.72 0.0M
2023-07-14 8.74 8.96 8.66 8.71 0.0M
2023-07-13 8.89 8.99 8.44 8.96 0.1M
2023-07-12 8.99 9.08 8.85 8.86 0.0M
2023-07-11 8.91 9.15 8.89 9.06 0.0M
2023-07-10 9.03 9.22 8.87 9.10 0.0M
2023-07-07 9.08 9.19 8.76 9.09 0.0M
2023-07-06 9.18 9.18 8.64 8.94 0.1M
2023-07-05 9.34 9.53 9.03 9.20 0.0M
2023-07-03 9.11 9.40 8.86 9.34 0.0M
2023-06-30 9.04 9.51 8.96 9.22 0.1M
2023-06-29 9.18 9.20 9.05 9.12 0.0M
2023-06-28 8.97 9.24 8.90 9.15 0.1M
2023-06-27 8.83 9.04 8.70 9.04 0.0M
2023-06-26 8.80 8.98 8.61 8.76 0.1M
2023-06-23 9.01 9.01 8.79 8.90 0.0M
2023-06-22 8.95 9.16 8.91 8.96 0.0M
2023-06-21 8.86 9.00 8.86 8.97 0.1M
2023-06-20 8.97 9.12 8.94 8.99 0.1M
2023-06-16 8.92 9.55 8.92 9.19 0.1M
2023-06-15 9.06 9.51 9.03 9.07 0.2M
2023-06-14 9.23 9.23 8.90 9.07 0.2M
2023-06-13 9.06 9.30 8.90 9.17 0.1M
2023-06-12 8.93 9.15 8.55 9.02 0.2M
2023-06-09 8.60 9.19 8.50 9.00 0.1M
2023-06-08 9.60 9.60 8.73 9.03 0.2M
2023-06-07 9.66 9.92 9.50 9.53 0.1M
2023-06-06 9.95 9.97 9.51 9.71 0.1M
2023-06-05 10.02 10.32 9.85 9.90 0.1M
2023-06-02 9.96 10.11 9.90 9.96 0.0M
2023-06-01 9.92 10.14 9.92 10.03 0.0M
2023-05-31 9.90 10.06 9.81 9.94 0.1M
2023-05-30 10.01 10.17 10.00 10.01 0.1M
2023-05-26 10.16 10.17 9.96 10.11 0.1M
2023-05-25 9.85 10.16 9.85 10.07 0.1M
2023-05-24 9.82 10.13 9.67 10.02 0.1M
2023-05-23 10.28 10.40 9.81 9.99 0.2M
2023-05-22 10.18 10.45 10.18 10.36 0.1M
2023-05-19 10.30 10.72 10.16 10.37 0.1M
2023-05-18 11.06 11.06 9.87 10.40 0.3M
2023-05-17 10.98 12.09 10.50 11.00 0.2M
2023-05-16 11.09 11.21 10.86 10.87 0.2M
2023-05-15 11.25 11.30 11.00 11.01 0.1M
2023-05-12 11.19 11.23 10.89 11.15 0.0M
2023-05-11 11.13 11.32 11.02 11.11 0.0M
2023-05-10 11.07 11.40 11.07 11.25 0.1M
2023-05-09 11.26 11.35 11.23 11.26 0.1M
2023-05-08 11.80 11.80 11.26 11.33 0.1M
2023-05-05 11.49 12.23 11.40 11.92 0.1M
2023-05-04 11.28 11.50 11.24 11.40 0.0M
2023-05-03 11.00 11.63 11.00 11.45 0.1M
2023-05-02 11.09 11.19 10.95 11.14 0.0M
2023-05-01 10.88 11.15 10.78 11.09 0.1M
2023-04-28 10.79 10.92 10.68 10.77 0.0M
2023-04-27 10.65 10.79 10.65 10.72 0.0M
2023-04-26 10.86 10.86 10.61 10.74 0.0M
2023-04-25 10.76 11.00 10.65 10.90 0.0M
2023-04-24 10.63 10.92 10.61 10.73 0.1M
2023-04-21 10.65 10.76 10.61 10.75 0.0M
2023-04-20 10.66 10.72 10.60 10.63 0.1M
2023-04-19 10.60 10.98 10.60 10.70 0.1M
2023-04-18 10.73 10.82 10.59 10.64 0.0M
2023-04-17 10.66 10.70 10.50 10.60 0.1M
2023-04-14 10.91 10.99 10.65 10.66 0.0M
2023-04-13 10.70 11.00 10.69 10.88 0.0M
2023-04-12 10.60 10.98 10.50 10.55 0.0M
2023-04-11 10.64 10.80 10.60 10.66 0.0M
2023-04-10 10.60 10.94 10.45 10.50 0.1M
2023-04-06 10.58 10.93 10.27 10.65 0.1M
2023-04-05 10.82 10.82 10.17 10.45 0.1M
2023-04-04 10.97 11.08 10.85 10.86 0.0M
2023-04-03 11.00 11.11 10.60 11.08 0.1M
2023-03-31 10.80 11.12 10.57 11.07 0.1M
2023-03-30 10.80 11.50 10.17 10.81 0.2M
2023-03-29 11.53 11.53 11.08 11.13 0.0M
2023-03-28 11.32 11.44 11.20 11.22 0.0M
2023-03-27 11.24 11.70 11.16 11.31 0.0M
2023-03-24 11.03 11.28 10.91 11.24 0.0M
2023-03-23 11.15 11.15 10.85 11.03 0.1M
2023-03-22 11.38 11.60 11.02 11.07 0.1M
2023-03-21 10.82 11.26 10.81 11.23 0.0M
2023-03-20 10.69 11.10 10.66 10.80 0.1M
2023-03-17 11.07 11.12 10.65 10.83 0.1M
2023-03-16 11.19 11.30 10.80 11.15 0.1M
2023-03-15 11.65 11.65 11.00 11.20 0.1M
2023-03-14 11.81 12.02 11.67 11.73 0.0M
2023-03-13 11.92 12.31 11.32 11.75 0.1M
2023-03-10 12.40 12.40 11.57 11.95 0.1M
2023-03-09 12.50 12.50 12.21 12.33 0.1M
2023-03-08 12.51 12.51 12.35 12.47 0.0M
2023-03-07 12.33 12.50 12.27 12.40 0.0M
2023-03-06 12.65 12.65 12.36 12.41 0.1M
2023-03-03 12.40 12.50 12.30 12.49 0.0M
2023-03-02 12.33 12.39 12.18 12.39 0.1M
2023-03-01 12.15 12.34 11.96 12.30 0.1M
2023-02-28 11.86 12.09 11.70 11.77 0.0M
2023-02-27 12.03 12.26 11.84 11.97 0.0M
2023-02-24 11.95 12.05 11.71 12.05 0.0M
2023-02-23 11.80 12.03 11.78 11.96 0.0M
2023-02-22 11.53 12.00 11.22 11.69 0.1M
2023-02-21 11.58 11.72 11.44 11.59 0.0M
2023-02-17 11.47 11.68 11.31 11.67 0.0M
2023-02-16 11.51 11.58 11.35 11.44 0.0M
2023-02-15 11.36 11.50 11.17 11.41 0.1M
2023-02-14 11.09 11.24 11.04 11.21 0.1M
2023-02-13 11.10 11.32 11.05 11.09 0.0M
2023-02-10 10.89 11.13 10.89 11.10 0.0M
2023-02-09 11.13 11.22 10.80 10.93 0.1M
2023-02-08 11.23 11.25 10.89 11.02 0.0M
2023-02-07 10.95 11.42 10.76 11.18 0.1M
2023-02-06 10.95 10.95 10.75 10.77 0.0M
2023-02-03 10.79 11.11 10.70 10.88 0.0M
2023-02-02 10.65 10.98 10.61 10.76 0.1M
2023-02-01 10.95 11.07 10.62 10.65 0.0M
2023-01-31 10.90 11.28 10.75 11.00 0.1M
2023-01-30 10.85 10.88 10.74 10.80 0.0M
2023-01-27 10.78 10.89 10.71 10.80 0.0M
2023-01-26 10.87 10.87 10.70 10.79 0.0M
2023-01-25 10.90 10.90 10.71 10.78 0.0M
2023-01-24 10.63 10.87 10.63 10.75 0.0M
2023-01-23 10.74 11.22 10.57 10.75 0.0M
2023-01-20 10.80 11.16 10.65 10.83 0.1M
2023-01-19 10.98 11.11 10.68 10.80 0.0M
2023-01-18 11.22 11.50 10.97 10.97 0.1M
2023-01-17 11.10 11.38 10.85 11.16 0.1M
2023-01-13 11.04 11.22 10.92 10.98 0.0M
2023-01-12 10.89 11.36 10.57 11.13 0.1M
2023-01-11 11.35 11.74 10.90 11.00 0.1M
2023-01-10 11.43 11.60 11.23 11.47 0.0M
2023-01-09 11.64 11.66 11.20 11.33 0.1M
2023-01-06 11.10 11.87 11.00 11.67 0.1M
2023-01-05 11.32 11.39 10.60 10.99 0.2M
2023-01-04 10.39 10.70 10.33 10.49 0.0M
2023-01-03 10.88 10.88 10.30 10.44 0.0M