Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 8.34
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.23% | - |
| Dec 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% | - |
| Dec 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.15% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.34 | 8.34 | -0.29% | 600 |
| Dec 19, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.43% | - |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.33 | 8.33 | 1.22% | 1,890 |
| Dec 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.69% | - |
| Dec 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.78% | - |
| Dec 15, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.91% | - |
| Dec 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.04% | - |
| Dec 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | - |
| Dec 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.62% | - |
| Dec 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.55% | - |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.90% | - |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | - |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.54% | - |
| Dec 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | - |
| Dec 2, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.81% | - |
| Dec 1, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.74% | - |
| Nov 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.17% | - |
| Nov 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.02% | - |
| Nov 26, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.39% | - |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.29% | - |
| Nov 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.29% | - |
| Nov 21, 2025 | 8.18 | 8.18 | 8.18 | 8.23 | 8.23 | 0.34% | 40 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.22% | - |
| Nov 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.60% | - |
| Nov 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.40% | - |
| Nov 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.53% | - |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.32% | - |
| Nov 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.53% | - |
| Nov 11, 2025 | 8.55 | 8.55 | 8.55 | 8.50 | 8.50 | 0.54% | 370 |
| Nov 10, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.45 | 1.08% | 600 |
| Nov 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.97% | - |
| Nov 6, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.53 | -0.21% | 29 |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.88% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.74 | 8.71 | 8.71 | -1.80% | 2,440 |
| Nov 3, 2025 | 8.97 | 8.97 | 8.97 | 8.87 | 8.87 | 1.02% | 4,515 |
| Oct 31, 2025 | 8.82 | 8.83 | 8.74 | 8.78 | 8.78 | 0.11% | 1,899 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.77 | 8.77 | 0.67% | 350 |
| Oct 29, 2025 | 8.50 | 8.75 | 8.49 | 8.71 | 8.71 | 3.15% | 22,875 |
| Oct 28, 2025 | 8.16 | 8.45 | 8.13 | 8.45 | 8.45 | 3.45% | 1,270 |
| Oct 27, 2025 | 8.18 | 8.18 | 8.18 | 8.17 | 8.17 | -0.20% | 31 |
| Oct 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.17% | - |
| Oct 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.07% | - |
| Oct 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.23% | - |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.28 | 1.80% | 105 |
| Oct 20, 2025 | 8.15 | 8.15 | 8.15 | 8.13 | 8.13 | - | 10 |
| Oct 17, 2025 | 8.09 | 8.15 | 8.05 | 8.13 | 8.13 | -0.56% | 925 |