Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 8.77
+0.06 (0.67%)
At close: Oct 30, 2025
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% | - |
| Sep 25, 2025 | 6.99 | 6.99 | 6.99 | 6.86 | 6.74 | -0.55% | 208 |
| Sep 24, 2025 | 6.78 | 6.78 | 6.78 | 6.90 | 6.78 | -2.54% | - |
| Sep 23, 2025 | 7.10 | 7.10 | 7.09 | 7.08 | 6.95 | 2.40% | 311 |
| Sep 22, 2025 | 6.89 | 6.93 | 6.89 | 6.92 | 6.79 | -0.52% | 221 |
| Sep 19, 2025 | 6.93 | 6.94 | 6.90 | 6.95 | 6.82 | 1.61% | 1,127 |
| Sep 18, 2025 | 6.82 | 6.83 | 6.82 | 6.84 | 6.72 | 0.80% | 2,100 |
| Sep 17, 2025 | 6.66 | 6.66 | 6.66 | 6.79 | 6.66 | 0.77% | - |
| Sep 16, 2025 | 6.61 | 6.61 | 6.61 | 6.74 | 6.61 | -0.03% | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.74 | 6.61 | -0.53% | 2,000 |
| Sep 12, 2025 | 6.65 | 6.65 | 6.65 | 6.77 | 6.65 | -1.43% | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.87 | 6.75 | -0.17% | - |
| Sep 10, 2025 | 6.87 | 6.87 | 6.87 | 6.88 | 6.76 | 0.32% | 1 |
| Sep 9, 2025 | 6.74 | 6.74 | 6.74 | 6.86 | 6.74 | 0.76% | - |
| Sep 8, 2025 | 6.69 | 6.69 | 6.69 | 6.81 | 6.69 | -0.58% | - |
| Sep 5, 2025 | 6.72 | 6.72 | 6.72 | 6.85 | 6.72 | - | - |
| Sep 4, 2025 | 6.81 | 6.81 | 6.81 | 6.85 | 6.72 | 1.90% | 1,000 |
| Sep 3, 2025 | 6.60 | 6.60 | 6.60 | 6.72 | 6.60 | 0.42% | - |
| Sep 2, 2025 | 6.79 | 6.79 | 6.79 | 6.69 | 6.57 | -1.53% | 600 |
| Sep 1, 2025 | 6.67 | 6.67 | 6.67 | 6.80 | 6.67 | 0.09% | - |
| Aug 29, 2025 | 6.67 | 6.67 | 6.67 | 6.79 | 6.67 | -0.29% | - |
| Aug 28, 2025 | 6.82 | 6.82 | 6.82 | 6.81 | 6.69 | 0.35% | 213 |
| Aug 27, 2025 | 6.80 | 6.81 | 6.80 | 6.79 | 6.66 | -0.82% | 314 |
| Aug 26, 2025 | 6.72 | 6.72 | 6.72 | 6.84 | 6.72 | 0.71% | - |
| Aug 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | 0.65% | 1,000 |