Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 8.20
-0.13 (-1.54%)
At close: Dec 4, 2025
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 8.29 | 8.29 | 8.24 | 8.18 | 8.18 | -0.70% | 315 |
| Oct 15, 2025 | 8.45 | 8.45 | 8.23 | 8.23 | 8.23 | -1.41% | 1,484 |
| Oct 14, 2025 | 8.10 | 8.26 | 8.10 | 8.35 | 8.35 | 17.93% | 378 |
| Oct 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.17% | - |
| Oct 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.03% | - |
| Oct 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.32% | - |
| Oct 8, 2025 | 7.27 | 7.34 | 7.27 | 7.34 | 7.34 | 1.49% | 1,700 |
| Oct 7, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% | - |
| Oct 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.95% | - |
| Oct 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.68% | - |
| Oct 2, 2025 | 7.16 | 7.16 | 7.16 | 7.02 | 7.02 | -1.82% | 1,000 |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | 1.59% | 200 |
| Sep 30, 2025 | 7.01 | 7.01 | 7.01 | 7.04 | 7.04 | 1.67% | 208 |
| Sep 29, 2025 | 6.97 | 6.97 | 6.97 | 6.93 | 6.93 | 0.46% | 500 |