Stock listing
NASDAQ:FOCL Edap Tms SA Stock
Follow Edap Tms SA into a list and get an email when it puts out news.
Share price · NASDAQ:FOCL
$4.18 USD +0.01 (+0.2%)
Close on Oct 30, 2026
- Day range
- $4.10 – $4.41 USDOct 30, 2026
- Volume
- 66,142 sharesOct 30, 2026
- Market cap
- $197.4M USDAt the close on Oct 30, 2026 · price × 47.22M shares outstanding
- 52-week range
- $1.82 – $6.40 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $494,892 USDMedian day 68,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FOCL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.18 | +0.01 | +0.2% | $4.30 | $4.405 | $4.10 | 66,142 | |
| $4.17 | -0.09 | -2.1% | $4.24 | $4.37 | $4.15 | 42,100 | |
| $4.26 | +0.14 | +3.4% | $4.13 | $4.42 | $4.13 | 33,000 | |
| $4.12 | -0.11 | -2.6% | $4.30 | $4.30 | $4.05 | 10,200 | |
| $4.23 | +0.06 | +1.4% | $4.23 | $4.37 | $4.13 | 6,700 | |
| $4.17 | +0.02 | +0.5% | $4.48 | $4.48 | $4.13 | 27,400 | |
| $4.15 | -0.22 | -5.0% | $4.28 | $4.39 | $4.15 | 30,700 | |
| $4.37 | +0.17 | +4.0% | $4.18 | $4.42 | $4.18 | 55,800 | |
| $4.20 | +0.13 | +3.2% | $4.14 | $4.26 | $4.12 | 11,100 | |
| $4.07 | -0.02 | -0.5% | $4.12 | $4.22 | $4.05 | 64,600 | |
| $4.09 | -0.04 | -1.0% | $4.30 | $4.30 | $3.97 | 85,100 | |
| $4.13 | +0.14 | +3.5% | $4.00 | $4.27 | $4.00 | 59,500 | |
| $3.99 | -0.21 | -5.0% | $4.18 | $4.30 | $3.99 | 70,900 | |
| $4.20 | -0.10 | -2.3% | $4.26 | $4.34 | $4.19 | 50,500 | |
| $4.30 | +0.11 | +2.6% | $4.05 | $4.38 | $4.05 | 12,100 | |
| $4.19 | +0.06 | +1.5% | $4.23 | $4.40 | $4.11 | 76,300 | |
| $4.13 | -0.06 | -1.4% | $4.13 | $4.37 | $4.10 | 16,500 | |
| $4.19 | -0.08 | -1.9% | $4.24 | $4.40 | $4.18 | 71,200 | |
| $4.27 | +0.04 | +0.9% | $4.24 | $4.48 | $4.24 | 5,200 | |
| $4.23 | +0.03 | +0.7% | $4.25 | $4.40 | $4.20 | 93,000 | |
| $4.20 | -0.12 | -2.8% | $4.28 | $4.41 | $4.16 | 52,900 | |
| $4.32 | -0.15 | -3.4% | $4.48 | $4.76 | $4.30 | 124,400 | |
| $4.47 | -0.07 | -1.5% | $4.53 | $4.66 | $4.41 | 95,000 | |
| $4.54 | +0.01 | +0.2% | $4.53 | $4.75 | $4.53 | 65,000 | |
| $4.53 | -0.18 | -3.8% | $4.74 | $4.77 | $4.47 | 116,500 | |
| $4.71 | +0.12 | +2.6% | $4.67 | $4.76 | $4.58 | 59,500 | |
| $4.59 | -0.15 | -3.2% | $4.64 | $4.64 | $4.42 | 40,600 | |
| $4.74 | +0.47 | +11.0% | $4.28 | $4.75 | $4.16 | 143,100 | |
| $4.27 | +0.03 | +0.7% | $4.21 | $4.43 | $4.17 | 104,500 | |
| $4.24 | +0.09 | +2.2% | $4.10 | $4.27 | $4.10 | 87,200 | |
| $4.15 | -0.13 | -3.0% | $4.29 | $4.29 | $4.05 | 104,800 | |
| $4.28 | +0.21 | +5.2% | $4.07 | $4.28 | $4.02 | 105,200 | |
| $4.07 | -0.01 | -0.2% | $4.12 | $4.15 | $4.00 | 64,800 | |
| $4.08 | -0.03 | -0.7% | $4.14 | $4.20 | $4.08 | 39,600 | |
| $4.11 | +0.01 | +0.2% | $4.10 | $4.12 | $4.01 | 59,900 | |
| $4.10 | -0.06 | -1.4% | $4.20 | $4.23 | $4.02 | 66,300 | |
| $4.16 | -0.04 | -1.0% | $4.12 | $4.30 | $4.09 | 112,900 | |
| $4.20 | -0.01 | -0.2% | $4.12 | $4.26 | $4.12 | 87,400 | |
| $4.21 | +0.06 | +1.4% | $4.16 | $4.30 | $4.11 | 109,700 | |
| $4.15 | -0.02 | -0.5% | $4.18 | $4.24 | $4.15 | 102,800 | |
| $4.17 | -0.05 | -1.2% | $4.27 | $4.40 | $4.17 | 32,100 | |
| $4.22 | -0.09 | -2.1% | $4.30 | $4.35 | $4.17 | 113,000 | |
| $4.31 | +0.04 | +0.9% | $4.26 | $4.38 | $4.21 | 71,200 | |
| $4.27 | -0.04 | -0.9% | $4.31 | $4.38 | $4.25 | 18,600 | |
| $4.31 | -0.03 | -0.7% | $4.39 | $4.47 | $4.30 | 30,400 | |
| $4.34 | -0.07 | -1.6% | $4.42 | $4.50 | $4.30 | 81,100 | |
| $4.41 | +0.02 | +0.5% | $4.35 | $4.49 | $4.28 | 57,800 | |
| $4.39 | +0.21 | +5.0% | $4.12 | $4.47 | $4.12 | 55,043 | |
| $4.18 | +0.05 | +1.2% | $4.175 | $4.24 | $4.01 | 129,968 | |
| $4.13 | -0.11 | -2.6% | $4.23 | $4.24 | $4.08 | 236,400 | |
| $4.24 | -0.12 | -2.8% | $4.30 | $4.34 | $4.22 | 175,900 | |
| $4.36 | +0.10 | +2.3% | $4.26 | $4.49 | $4.20 | 218,100 | |
| $4.26 | -0.10 | -2.3% | $4.39 | $4.50 | $4.09 | 339,700 | |
| $4.36 | -0.40 | -8.4% | $4.82 | $4.82 | $4.21 | 463,900 | |
| $4.76 | +0.13 | +2.8% | $4.51 | $4.78 | $4.51 | 355,800 | |
| $4.63 | -0.12 | -2.5% | $4.70 | $4.93 | $4.53 | 308,500 | |
| $4.75 | -1.26 | -21.0% | $4.75 | $5.01 | $4.67 | 1,285,800 | |
| $6.01 | -0.07 | -1.2% | $6.26 | $6.26 | $6.01 | 84,300 | |
| $6.08 | -0.14 | -2.3% | $6.25 | $6.28 | $6.08 | 39,100 | |
| $6.22 | +0.12 | +2.0% | $6.03 | $6.34 | $6.03 | 30,800 | |
| $6.10 | +0.01 | +0.2% | $6.11 | $6.25 | $6.00 | 27,100 | |
| $6.09 | -0.25 | -3.9% | $6.36 | $6.37 | $5.99 | 34,800 | |
| $6.34 | +0.37 | +6.2% | $6.00 | $6.40 | $5.95 | 104,400 | |
| $5.97 | -0.15 | -2.5% | $6.19 | $6.24 | $5.97 | 116,400 | |
| $6.12 | -0.02 | -0.3% | $6.15 | $6.29 | $6.11 | 36,800 | |
| $6.14 | -0.11 | -1.8% | $6.19 | $6.36 | $6.14 | 106,400 |
- Ticker
- NASDAQ:FOCL
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
FocalTherics™ to Announce Third Quarter 2026 Financial Results on November 5, 2026
Latest deck · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 45 slides
Latest news
FocalTherics™ to Announce Third Quarter 2026 Financial Results on November 5, 2026
Oct 22, 2026
Closed $4.17 (+0.5%) on Oct 23, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 45 slides · Aug 11, 2026
Investor Presentation (August 2026)
Investor deck · 43 slides · August 2026
H.C. Wainwright 28th Annual Global Investment Conference (August 2026)
Conference · 21 slides · August 2026
FocalTherics — Investor Day (June 2026)
Investor day · 113 slides · Jun 1, 2026
Edap Tms SA on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 22, 2026 · oldest 2026
- Decks
- 8 decks · latest Aug 11, 2026
Log in to ask 6ix AI your own questions about Edap Tms SA.