Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 8.08
-0.01 (-0.10%)
Last updated: Jan 20, 2026, 9:00 AM CET
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.07 | 8.07 | 8.07 | 8.11 | 8.11 | 0.37% | 1,582 |
| Jan 20, 2026 | 7.98 | 8.09 | 7.98 | 8.08 | 8.08 | -0.10% | 1,692 |
| Jan 19, 2026 | 8.03 | 8.03 | 8.03 | 8.09 | 8.09 | -1.00% | 800 |
| Jan 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.95% | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.70% | - |
| Jan 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.07% | - |
| Jan 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | - |
| Jan 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.07% | - |
| Jan 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.66% | - |
| Jan 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.02% | - |
| Jan 6, 2026 | 8.31 | 8.31 | 7.69 | 8.17 | 8.17 | -0.20% | 1,146 |
| Jan 5, 2026 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | 0.27% | 2,811 |
| Jan 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.55% | - |
| 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 |