Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 8.85
-0.04 (-0.45%)
At close: Aug 14, 2026
BIT:1ERICB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.84 | 8.84 | 8.84 | 8.85 | 8.85 | -0.45% | 164 |
| Aug 13, 2026 | 8.94 | 8.94 | 8.94 | 8.89 | 8.89 | 0.09% | 15 |
| Aug 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.23% | - |
| Aug 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.50% | - |
| Aug 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.20% | - |
| Aug 7, 2026 | 8.81 | 8.81 | 8.81 | 8.83 | 8.83 | -0.45% | 369 |
| Aug 6, 2026 | 8.77 | 8.88 | 8.77 | 8.87 | 8.87 | 1.05% | 2,962 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.92 | 8.78 | 8.78 | -1.88% | 1,456 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.31% | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.29% | - |
| Jul 31, 2026 | 8.57 | 8.59 | 8.57 | 8.55 | 8.55 | 0.97% | 3,088 |
| Jul 30, 2026 | 8.63 | 8.63 | 8.63 | 8.47 | 8.47 | -2.55% | 1,515 |
| Jul 29, 2026 | 8.70 | 8.70 | 8.65 | 8.69 | 8.69 | 0.32% | 6,092 |
| Jul 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.68% | - |
| Jul 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.83% | - |
| Jul 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.71% | - |
| Jul 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.05% | - |
| Jul 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.02% | - |
| Jul 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% | - |
| Jul 20, 2026 | 8.62 | 8.62 | 8.62 | 8.49 | 8.49 | -1.78% | 1,517 |
| Jul 17, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.62% | - |
| Jul 16, 2026 | 8.73 | 8.78 | 8.73 | 8.69 | 8.69 | -1.63% | 2,972 |
| Jul 15, 2026 | 9.07 | 9.07 | 9.07 | 8.84 | 8.84 | -1.16% | 33 |
| Jul 14, 2026 | 9.47 | 9.51 | 8.96 | 8.94 | 8.94 | -12.55% | 14,326 |
| Jul 13, 2026 | 9.97 | 10.19 | 9.97 | 10.23 | 10.23 | 2.35% | 5,426 |
| Jul 10, 2026 | 10.04 | 10.04 | 10.04 | 9.99 | 9.99 | -1.67% | 1,293 |
| Jul 9, 2026 | 9.88 | 10.16 | 9.88 | 10.16 | 10.16 | 7.17% | 9,558 |
| Jul 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.69% | - |
| Jul 7, 2026 | 9.51 | 9.51 | 9.51 | 9.55 | 9.55 | -0.93% | 2,230 |
| Jul 6, 2026 | 9.70 | 9.70 | 9.67 | 9.64 | 9.64 | 0.94% | 2,594 |
| Jul 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.33% | - |
| Jul 2, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.15% | - |
| Jul 1, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.80% | - |
| Jun 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.66% | - |
| Jun 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.60% | - |
| Jun 26, 2026 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | -1.79% | 400 |
| Jun 25, 2026 | 9.81 | 9.83 | 9.81 | 9.82 | 9.82 | -0.26% | 6,406 |
| Jun 24, 2026 | 9.89 | 9.99 | 9.89 | 9.85 | 9.85 | -2.69% | 5,000 |
| Jun 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% | - |
| Jun 22, 2026 | 10.00 | 10.05 | 10.00 | 10.18 | 10.18 | 2.56% | 316 |
| Jun 19, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.79% | - |
| Jun 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% | - |
| Jun 17, 2026 | 10.10 | 10.10 | 10.10 | 10.07 | 10.07 | -0.20% | 946 |
| Jun 16, 2026 | 10.24 | 10.24 | 10.13 | 10.09 | 10.09 | -4.32% | 2,230 |
| Jun 15, 2026 | 10.75 | 10.75 | 10.75 | 10.54 | 10.54 | -1.54% | 200 |
| Jun 12, 2026 | 10.53 | 10.53 | 10.46 | 10.71 | 10.71 | 4.24% | 333 |
| Jun 11, 2026 | 10.23 | 10.30 | 10.23 | 10.27 | 10.27 | 0.88% | 4,820 |
| Jun 10, 2026 | 10.19 | 10.19 | 10.19 | 10.18 | 10.18 | -0.05% | 25 |
| Jun 9, 2026 | 10.30 | 10.37 | 10.30 | 10.19 | 10.19 | -6.82% | 1,376 |
| Jun 8, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.44% | - |