EDAP TMS S.A. Stock Price History
NASDAQ: FOCLHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
4.19+0.065 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOCL price history at a glance
The price history for EDAP TMS S.A. (FOCL) on this page begins on July 28, 1997, when the stock closed at $8.50; it most recently closed at $4.19 on October 5, 2026. The highest price in this record is $21.64, reached on March 27, 2006; the latest close is 80.6% below that peak. Across the 28 complete calendar years in the table, FOCL finished higher in 16 and lower in 12. Its best year was 2001 (+167.1%) and its worst was 1998 (-81.9%).
Over roughly 29 years the share price changed -50.7%, a -2.4% compound annual price return (excluding dividends). In the last 12 months alone, FOCL has gained 93.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $21.64
- Date of high
- Mar 27, 2006
- Low since 1997
- $0.50
- Date of low
- Nov 27, 2000
- 52-week high
- $6.40
- 52-week low
- $1.75
- Last close
- $4.19
FOCL returns
1 week
-0.24%
1 month
-0.24%
3 months
-22.98%
6 months
+26.97%
Year to date
+27.36%
1 year
+93.09%
3 years
-39.89%
5 years
-30.74%
FOCL price return, excluding dividends.
FOCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.19 | +23.24% |
| 2025 | 3.40 | +36.55% |
| 2024 | 2.49 | -52.84% |
| 2023 | 5.28 | -50.47% |
| 2022 | 10.66 | +77.96% |
| 2021 | 5.99 | +15.86% |
| 2020 | 5.17 | +15.66% |
| 2019 | 4.47 | +94.35% |
| 2018 | 2.30 | -19.86% |
| 2017 | 2.87 | -12.50% |
| 2016 | 3.28 | -20.58% |
| 2015 | 4.13 | +68.57% |
| 2014 | 2.45 | -17.23% |
| 2013 | 2.96 | +13.41% |
| 2012 | 2.61 | +54.44% |
| 2011 | 1.69 | -70.04% |
| 2010 | 5.64 | +105.09% |
| 2009 | 2.75 | +65.66% |
| 2008 | 1.66 | -62.70% |
| 2007 | 4.45 | -24.19% |
| 2006 | 5.87 | +4.08% |
| 2005 | 5.64 | +48.42% |
| 2004 | 3.80 | +109.94% |
| 2003 | 1.81 | +19.08% |
| 2002 | 1.52 | -29.95% |
| 2001 | 2.17 | +167.08% |
| 2000 | 0.8125 | -40.91% |
| 1999 | 1.38 | +4.76% |
| 1998 | 1.31 | -81.90% |
| 1997* | 7.25 | -14.71% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
FOCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.20 | 4.40 | 4.11 | 4.19 | +1.58% | |
| 4.13 | 4.37 | 4.13 | 4.13 | -1.55% | |
| 4.40 | 4.40 | 4.18 | 4.19 | -1.87% | |
| 4.24 | 4.48 | 4.24 | 4.27 | +0.95% | |
| 4.25 | 4.40 | 4.20 | 4.23 | +0.71% | |
| 4.28 | 4.41 | 4.16 | 4.20 | -2.78% | |
| 4.48 | 4.76 | 4.30 | 4.32 | -3.36% | |
| 4.53 | 4.66 | 4.41 | 4.47 | -1.54% | |
| 4.53 | 4.75 | 4.53 | 4.54 | +0.22% | |
| 4.74 | 4.77 | 4.47 | 4.53 | -3.82% | |
| 4.67 | 4.76 | 4.58 | 4.71 | +2.61% | |
| 4.64 | 4.64 | 4.42 | 4.59 | -3.16% | |
| 4.28 | 4.75 | 4.16 | 4.74 | +11.01% | |
| 4.21 | 4.43 | 4.17 | 4.27 | +0.71% | |
| 4.10 | 4.27 | 4.10 | 4.24 | +2.17% | |
| 4.29 | 4.29 | 4.05 | 4.15 | -3.04% | |
| 4.07 | 4.28 | 4.02 | 4.28 | +5.16% | |
| 4.12 | 4.15 | 4.00 | 4.07 | -0.25% | |
| 4.14 | 4.20 | 4.08 | 4.08 | -0.73% | |
| 4.10 | 4.12 | 4.01 | 4.11 | +0.24% | |
| 4.20 | 4.23 | 4.02 | 4.10 | -1.44% | |
| 4.12 | 4.30 | 4.09 | 4.16 | -0.95% | |
| 4.12 | 4.26 | 4.12 | 4.20 | -0.24% | |
| 4.16 | 4.30 | 4.11 | 4.21 | +1.45% | |
| 4.18 | 4.24 | 4.15 | 4.15 | -0.48% | |
| 4.27 | 4.40 | 4.17 | 4.17 | -1.18% | |
| 4.30 | 4.35 | 4.17 | 4.22 | -2.09% | |
| 4.26 | 4.38 | 4.21 | 4.31 | +0.94% | |
| 4.31 | 4.38 | 4.25 | 4.27 | -0.93% | |
| 4.39 | 4.47 | 4.30 | 4.31 | -0.69% | |
| 4.42 | 4.50 | 4.30 | 4.34 | -1.59% | |
| 4.35 | 4.49 | 4.28 | 4.41 | +0.46% | |
| 4.12 | 4.47 | 4.12 | 4.39 | +5.02% | |
| 4.18 | 4.24 | 4.01 | 4.18 | +1.21% | |
| 4.23 | 4.24 | 4.08 | 4.13 | -2.59% | |
| 4.30 | 4.34 | 4.22 | 4.24 | -2.75% | |
| 4.26 | 4.49 | 4.20 | 4.36 | +2.35% | |
| 4.39 | 4.50 | 4.09 | 4.26 | -2.29% | |
| 4.82 | 4.82 | 4.21 | 4.36 | -8.40% | |
| 4.51 | 4.78 | 4.51 | 4.76 | +2.81% | |
| 4.70 | 4.93 | 4.53 | 4.63 | -2.53% | |
| 4.75 | 5.01 | 4.67 | 4.75 | -20.97% | |
| 6.26 | 6.26 | 6.01 | 6.01 | -1.15% | |
| 6.25 | 6.28 | 6.08 | 6.08 | -2.25% | |
| 6.03 | 6.34 | 6.03 | 6.22 | +1.97% | |
| 6.11 | 6.25 | 6.00 | 6.10 | +0.16% | |
| 6.36 | 6.37 | 5.99 | 6.09 | -3.94% | |
| 6.00 | 6.40 | 5.95 | 6.34 | +6.20% | |
| 6.19 | 6.24 | 5.97 | 5.97 | -2.45% | |
| 6.15 | 6.29 | 6.11 | 6.12 | -0.33% | |
| 6.19 | 6.36 | 6.14 | 6.14 | -1.76% | |
| 6.06 | 6.27 | 5.99 | 6.25 | +3.14% | |
| 6.00 | 6.08 | 5.90 | 6.06 | -1.46% | |
| 6.13 | 6.17 | 6.05 | 6.15 | +1.99% | |
| 6.17 | 6.18 | 5.92 | 6.03 | -0.99% | |
| 5.96 | 6.18 | 5.76 | 6.09 | +3.57% | |
| 5.70 | 5.89 | 5.62 | 5.88 | +3.52% | |
| 5.57 | 5.68 | 5.45 | 5.68 | +1.25% | |
| 5.45 | 5.63 | 5.45 | 5.61 | +3.12% | |
| 5.51 | 5.51 | 5.35 | 5.44 | 0.00% | |
| 5.40 | 5.47 | 5.35 | 5.44 | -0.37% | |
| 5.48 | 5.50 | 5.30 | 5.46 | +0.74% | |
| 5.49 | 5.55 | 5.39 | 5.42 | -0.18% | |
| 5.42 | 5.47 | 5.39 | 5.43 | -0.18% | |
| 5.42 | 5.47 | 5.39 | 5.44 | -0.73% | |
| 5.64 | 5.64 | 5.44 | 5.48 | +0.92% | |
| 5.44 | 5.48 | 5.30 | 5.43 | +1.50% | |
| 5.34 | 5.42 | 5.19 | 5.35 | +1.52% | |
| 5.22 | 5.33 | 5.22 | 5.27 | +1.74% | |
| 5.16 | 5.22 | 5.16 | 5.18 | -0.38% | |
| 5.17 | 5.22 | 5.16 | 5.20 | +0.39% | |
| 5.17 | 5.20 | 5.00 | 5.18 | +0.58% | |
| 5.11 | 5.17 | 5.00 | 5.15 | +0.98% | |
| 5.00 | 5.16 | 4.84 | 5.10 | +0.99% | |
| 5.04 | 5.18 | 4.92 | 5.05 | -0.59% | |
| 5.11 | 5.24 | 4.98 | 5.08 | +2.01% | |
| 4.81 | 5.07 | 4.76 | 4.98 | +1.63% | |
| 4.88 | 4.97 | 4.80 | 4.90 | +1.87% | |
| 4.85 | 4.93 | 4.76 | 4.81 | -1.84% | |
| 4.69 | 4.90 | 4.65 | 4.90 | +3.16% | |
| 4.67 | 4.80 | 4.65 | 4.75 | 0.00% | |
| 4.80 | 4.80 | 4.65 | 4.75 | +0.64% | |
| 4.65 | 4.77 | 4.65 | 4.72 | +0.43% | |
| 4.65 | 4.76 | 4.65 | 4.70 | +0.86% | |
| 4.61 | 4.75 | 4.51 | 4.66 | +3.10% | |
| 4.59 | 4.79 | 4.47 | 4.52 | -1.74% | |
| 4.48 | 4.71 | 4.48 | 4.60 | +0.88% | |
| 4.55 | 4.72 | 4.45 | 4.56 | -1.30% | |
| 4.64 | 4.69 | 4.55 | 4.62 | +0.87% | |
| 4.73 | 4.74 | 4.55 | 4.58 | -1.51% | |
| 4.75 | 4.80 | 4.50 | 4.65 | -2.72% | |
| 4.50 | 4.81 | 4.18 | 4.78 | +10.65% | |
| 4.46 | 4.47 | 4.27 | 4.32 | +2.86% | |
| 3.99 | 4.31 | 3.99 | 4.20 | +2.44% | |
| 4.30 | 4.39 | 4.01 | 4.10 | -4.87% | |
| 4.30 | 4.44 | 4.30 | 4.31 | +0.23% | |
| 4.26 | 4.47 | 4.26 | 4.30 | -0.69% | |
| 4.34 | 4.46 | 4.25 | 4.33 | +1.88% | |
| 4.25 | 4.50 | 4.25 | 4.25 | -1.62% | |
| 4.35 | 4.50 | 4.23 | 4.32 | -2.26% | |
| 4.15 | 4.49 | 4.15 | 4.42 | +6.00% | |
| 4.11 | 4.28 | 4.11 | 4.17 | +0.97% | |
| 4.26 | 4.35 | 4.10 | 4.13 | -0.72% | |
| 4.07 | 4.30 | 3.89 | 4.16 | +1.96% | |
| 4.18 | 4.18 | 3.97 | 4.08 | -2.16% | |
| 4.07 | 4.28 | 4.01 | 4.17 | +0.97% | |
| 4.19 | 4.26 | 4.05 | 4.13 | -0.72% | |
| 3.51 | 4.25 | 3.51 | 4.16 | +15.56% | |
| 3.48 | 3.72 | 3.42 | 3.60 | +4.35% | |
| 3.49 | 3.55 | 3.39 | 3.45 | +3.29% | |
| 3.42 | 3.45 | 3.21 | 3.34 | -3.75% | |
| 3.35 | 3.60 | 3.32 | 3.47 | +4.52% | |
| 3.31 | 3.36 | 3.25 | 3.32 | +0.30% | |
| 3.30 | 3.45 | 3.30 | 3.31 | +0.91% | |
| 3.18 | 3.33 | 3.15 | 3.28 | +1.86% | |
| 3.22 | 3.30 | 3.15 | 3.22 | 0.00% | |
| 3.32 | 3.35 | 3.21 | 3.22 | -2.13% | |
| 3.36 | 3.45 | 3.15 | 3.29 | -2.37% | |
| 3.43 | 3.45 | 3.12 | 3.37 | -2.03% | |
| 3.43 | 3.52 | 3.17 | 3.44 | +0.58% | |
| 3.40 | 3.63 | 3.34 | 3.42 | -2.01% | |
| 3.40 | 3.51 | 3.40 | 3.49 | -2.79% | |
| 3.54 | 3.70 | 3.50 | 3.59 | +1.99% | |
| 3.37 | 3.57 | 3.37 | 3.52 | +4.45% | |
| 3.27 | 3.40 | 3.12 | 3.37 | +1.20% | |
| 3.36 | 3.38 | 3.26 | 3.33 | +0.91% | |
| 3.37 | 3.38 | 3.25 | 3.30 | -1.79% | |
| 3.56 | 3.56 | 3.26 | 3.36 | -0.30% | |
| 3.38 | 3.64 | 3.29 | 3.37 | -0.88% | |
| 3.46 | 3.61 | 3.39 | 3.40 | -1.73% | |
| 3.28 | 3.56 | 3.28 | 3.46 | +2.06% | |
| 3.41 | 3.52 | 3.19 | 3.39 | -3.97% | |
| 3.68 | 3.77 | 3.42 | 3.53 | -5.11% | |
| 3.60 | 3.77 | 3.60 | 3.72 | +2.76% | |
| 3.70 | 3.70 | 3.45 | 3.62 | -2.95% | |
| 3.80 | 3.80 | 3.55 | 3.73 | -1.06% | |
| 3.93 | 3.98 | 3.66 | 3.77 | +1.62% | |
| 3.10 | 4.00 | 3.10 | 3.71 | -5.12% | |
| 3.65 | 4.01 | 3.65 | 3.91 | +4.83% | |
| 3.52 | 3.73 | 3.37 | 3.73 | +3.32% | |
| 3.77 | 3.87 | 3.51 | 3.61 | -5.00% | |
| 4.02 | 4.02 | 3.77 | 3.80 | -3.06% | |
| 4.01 | 4.05 | 3.81 | 3.92 | -3.45% | |
| 4.06 | 4.18 | 4.05 | 4.06 | +2.53% | |
| 4.02 | 4.05 | 3.93 | 3.96 | +1.02% | |
| 4.02 | 4.13 | 3.91 | 3.92 | -2.73% | |
| 4.05 | 4.19 | 3.82 | 4.03 | -2.66% | |
| 4.21 | 4.41 | 3.50 | 4.14 | -5.69% | |
| 4.08 | 4.39 | 4.03 | 4.39 | +4.77% | |
| 4.01 | 4.34 | 4.00 | 4.19 | +1.45% | |
| 4.26 | 4.39 | 3.99 | 4.13 | -2.82% | |
| 4.27 | 4.30 | 4.06 | 4.25 | 0.00% | |
| 3.97 | 4.27 | 3.88 | 4.25 | +6.52% | |
| 4.01 | 4.01 | 3.66 | 3.99 | -2.68% | |
| 4.22 | 4.28 | 3.74 | 4.10 | -6.18% | |
| 4.42 | 4.44 | 4.26 | 4.37 | -1.35% | |
| 4.50 | 4.60 | 4.26 | 4.43 | -3.49% | |
| 4.60 | 4.77 | 4.55 | 4.59 | +2.68% | |
| 4.56 | 4.79 | 4.43 | 4.47 | -1.11% | |
| 4.69 | 4.72 | 4.33 | 4.52 | -4.03% | |
| 4.73 | 4.91 | 4.65 | 4.71 | 0.00% | |
| 4.72 | 4.80 | 4.65 | 4.71 | +1.29% | |
| 4.56 | 4.81 | 4.23 | 4.65 | -0.21% | |
| 4.63 | 4.71 | 4.45 | 4.66 | -0.21% | |
| 4.78 | 4.95 | 4.59 | 4.67 | -2.10% | |
| 4.94 | 5.03 | 4.17 | 4.77 | -2.65% | |
| 4.50 | 5.05 | 4.49 | 4.90 | +6.52% | |
| 4.82 | 4.83 | 4.53 | 4.60 | -6.31% | |
| 4.80 | 5.00 | 4.76 | 4.91 | +3.81% | |
| 4.06 | 4.87 | 4.06 | 4.73 | +18.25% | |
| 4.03 | 4.20 | 3.91 | 4.00 | -1.72% | |
| 4.23 | 4.54 | 3.89 | 4.07 | -5.35% | |
| 4.50 | 4.60 | 4.20 | 4.30 | -4.02% | |
| 4.15 | 4.50 | 4.15 | 4.48 | +6.67% | |
| 4.26 | 4.43 | 4.16 | 4.20 | -1.41% | |
| 4.10 | 4.35 | 4.10 | 4.26 | +4.41% | |
| 4.14 | 4.21 | 4.05 | 4.08 | -1.45% | |
| 4.05 | 4.28 | 3.91 | 4.14 | +1.22% | |
| 3.86 | 4.17 | 3.61 | 4.09 | +9.07% | |
| 3.60 | 3.86 | 3.60 | 3.75 | +5.04% | |
| 3.68 | 3.81 | 3.44 | 3.57 | -2.99% | |
| 3.67 | 3.92 | 3.50 | 3.68 | -0.27% | |
| 3.93 | 3.93 | 3.37 | 3.69 | -9.11% | |
| 4.01 | 4.08 | 3.80 | 4.06 | -0.73% | |
| 4.10 | 4.15 | 3.90 | 4.09 | 0.00% | |
| 4.19 | 4.19 | 3.92 | 4.09 | 0.00% | |
| 4.20 | 4.24 | 3.83 | 4.09 | -0.24% | |
| 4.10 | 4.20 | 3.81 | 4.10 | +11.41% | |
| 3.79 | 3.80 | 3.61 | 3.68 | -2.90% | |
| 3.87 | 4.00 | 3.65 | 3.79 | -0.26% | |
| 3.80 | 4.00 | 3.53 | 3.80 | +0.80% | |
| 3.55 | 3.92 | 3.54 | 3.77 | +6.20% | |
| 3.40 | 3.58 | 3.26 | 3.55 | +4.41% | |
| 3.39 | 3.44 | 3.22 | 3.40 | +3.34% | |
| 3.20 | 3.41 | 3.15 | 3.29 | +2.49% | |
| 3.20 | 3.36 | 3.20 | 3.21 | -0.62% | |
| 3.29 | 3.40 | 3.00 | 3.23 | -5.00% | |
| 2.97 | 3.45 | 2.97 | 3.40 | +14.48% | |
| 2.92 | 3.04 | 2.82 | 2.97 | +4.58% | |
| 2.91 | 2.91 | 2.74 | 2.84 | -0.35% | |
| 3.00 | 3.00 | 2.70 | 2.85 | -3.06% | |
| 2.85 | 2.98 | 2.76 | 2.94 | +5.76% | |
| 2.65 | 2.98 | 2.65 | 2.78 | +4.91% | |
| 3.15 | 3.15 | 2.58 | 2.65 | -15.87% | |
| 3.36 | 3.44 | 3.02 | 3.15 | -4.83% | |
| 2.93 | 3.32 | 2.82 | 3.31 | +14.93% | |
| 2.27 | 2.91 | 2.22 | 2.88 | +22.55% | |
| 2.30 | 2.35 | 2.27 | 2.35 | 0.00% | |
| 2.26 | 2.36 | 2.14 | 2.35 | +1.29% | |
| 2.27 | 2.32 | 2.11 | 2.32 | -0.43% | |
| 2.35 | 2.40 | 2.23 | 2.33 | -2.92% | |
| 2.29 | 2.42 | 2.26 | 2.40 | 0.00% | |
| 2.35 | 2.42 | 2.35 | 2.40 | -0.41% | |
| 2.30 | 2.41 | 2.25 | 2.41 | +4.78% | |
| 2.34 | 2.34 | 2.24 | 2.30 | -1.29% | |
| 2.40 | 2.40 | 2.32 | 2.33 | -2.92% | |
| 2.40 | 2.40 | 2.30 | 2.40 | -1.23% | |
| 2.36 | 2.45 | 2.36 | 2.43 | +0.83% | |
| 2.26 | 2.48 | 2.26 | 2.41 | +8.56% | |
| 2.34 | 2.34 | 2.21 | 2.22 | -3.48% | |
| 2.44 | 2.44 | 2.28 | 2.30 | -2.54% | |
| 2.30 | 2.53 | 2.23 | 2.36 | +5.83% | |
| 2.20 | 2.27 | 2.12 | 2.23 | +3.72% | |
| 2.14 | 2.19 | 1.95 | 2.15 | +3.37% | |
| 2.08 | 2.14 | 2.03 | 2.08 | -0.95% | |
| 2.12 | 2.16 | 2.05 | 2.10 | -0.94% | |
| 2.02 | 2.14 | 1.92 | 2.12 | +4.95% | |
| 2.00 | 2.04 | 1.99 | 2.02 | 0.00% | |
| 2.09 | 2.17 | 2.00 | 2.02 | -0.49% | |
| 2.00 | 2.11 | 1.82 | 2.03 | +0.50% | |
| 2.06 | 2.14 | 1.97 | 2.02 | +1.51% | |
| 2.24 | 2.24 | 1.95 | 1.99 | -4.33% | |
| 2.08 | 2.16 | 2.08 | 2.08 | +2.46% | |
| 2.02 | 2.09 | 2.02 | 2.03 | +1.50% | |
| 2.13 | 2.15 | 1.91 | 2.00 | -6.54% | |
| 2.20 | 2.22 | 2.11 | 2.14 | -1.38% | |
| 2.27 | 2.27 | 2.10 | 2.17 | -0.46% | |
| 1.90 | 2.26 | 1.90 | 2.18 | +20.44% | |
| 2.38 | 2.38 | 1.75 | 1.81 | -22.65% | |
| 2.35 | 2.41 | 2.30 | 2.34 | -1.68% | |
| 2.40 | 2.44 | 2.31 | 2.38 | -0.83% | |
| 2.30 | 2.41 | 2.30 | 2.40 | +3.45% | |
| 2.30 | 2.43 | 2.23 | 2.32 | -2.11% | |
| 2.42 | 2.46 | 2.26 | 2.37 | 0.00% | |
| 2.17 | 2.44 | 2.12 | 2.37 | +5.80% | |
| 2.25 | 2.38 | 2.14 | 2.24 | -7.44% | |
| 2.36 | 2.50 | 2.30 | 2.42 | -6.20% | |
| 2.13 | 2.79 | 2.09 | 2.58 | +20.56% | |
| 2.11 | 2.15 | 2.11 | 2.14 | +2.39% | |
| 2.08 | 2.24 | 2.08 | 2.09 | +0.97% | |
| 2.20 | 2.25 | 2.07 | 2.07 | -4.61% | |
| 2.17 | 2.20 | 2.02 | 2.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOCL chart for longer ranges.