Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 6.89
-0.07 (-0.95%)
Last updated: Sep 22, 2025, 9:14 AM CET
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.93 | 6.94 | 6.90 | 6.95 | 6.95 | 1.61% | 1,127 |
| Sep 18, 2025 | 6.82 | 6.83 | 6.82 | 6.84 | 6.84 | 0.80% | 2,100 |
| Sep 17, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.77% | - |
| Sep 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.03% | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.74 | 6.74 | -0.53% | 2,000 |
| Sep 12, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.43% | - |
| Sep 11, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.17% | - |
| Sep 10, 2025 | 6.87 | 6.87 | 6.87 | 6.88 | 6.88 | 0.32% | 1 |
| Sep 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.76% | - |
| Sep 8, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% | - |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 4, 2025 | 6.81 | 6.81 | 6.81 | 6.85 | 6.85 | 1.90% | 1,000 |
| Sep 3, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.42% | - |
| Sep 2, 2025 | 6.79 | 6.79 | 6.79 | 6.69 | 6.69 | -1.53% | 600 |
| Sep 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.09% | - |
| Aug 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Aug 28, 2025 | 6.82 | 6.82 | 6.82 | 6.81 | 6.81 | 0.35% | 213 |
| Aug 27, 2025 | 6.80 | 6.81 | 6.80 | 6.79 | 6.79 | -0.82% | 314 |
| Aug 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.71% | - |
| Aug 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.65% | 1,000 |
| Aug 22, 2025 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | 2.37% | 220 |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.66% | - |
| Aug 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.03% | - |
| Aug 19, 2025 | 6.68 | 6.68 | 6.65 | 6.64 | 6.64 | 0.70% | 538 |
| Aug 18, 2025 | 6.88 | 6.88 | 6.57 | 6.60 | 6.60 | 0.52% | 1,220 |
| Aug 14, 2025 | 6.59 | 6.59 | 6.58 | 6.56 | 6.56 | -0.24% | 510 |
| Aug 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.06% | - |
| Aug 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.11% | - |
| Aug 11, 2025 | 6.52 | 6.52 | 6.52 | 6.51 | 6.51 | 0.03% | 400 |
| Aug 8, 2025 | 6.47 | 6.47 | 6.47 | 6.51 | 6.51 | 0.40% | 30 |
| Aug 7, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.97% | - |
| Aug 6, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.19% | - |
| Aug 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.28% | - |
| Aug 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.16% | - |
| Aug 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.72% | - |
| Jul 31, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.60% | - |
| Jul 30, 2025 | 6.32 | 6.32 | 6.32 | 6.30 | 6.30 | -1.78% | 500 |
| Jul 29, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.06% | - |
| Jul 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.03% | - |
| Jul 25, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.50% | - |
| Jul 24, 2025 | 6.54 | 6.54 | 6.54 | 6.45 | 6.45 | -0.34% | 10 |
| Jul 23, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.19% | - |
| Jul 22, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.75% | - |
| Jul 21, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.65% | - |
| Jul 18, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.87% | - |
| Jul 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.44% | - |
| Jul 16, 2025 | 6.36 | 6.36 | 6.36 | 6.39 | 6.39 | 0.85% | 500 |
| Jul 15, 2025 | 6.63 | 6.63 | 6.34 | 6.34 | 6.34 | -8.17% | 4,956 |
| Jul 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.63% | - |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.53% | - |