Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy · Delayed Price · Currency is EUR 8.25
+0.17 (2.05%)
At close: Oct 2, 2026
BIT:1ERICB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.28 | 8.30 | 8.28 | 8.25 | 8.25 | 2.05% | 2,020 |
| Oct 1, 2026 | 8.04 | 8.04 | 8.04 | 8.09 | 8.09 | -0.54% | 200 |
| Sep 30, 2026 | 8.14 | 8.14 | 8.14 | 8.13 | 8.13 | -0.68% | 1,611 |
| Sep 29, 2026 | 8.25 | 8.26 | 8.25 | 8.19 | 8.19 | 0.22% | 31 |
| Sep 28, 2026 | 8.26 | 8.26 | 8.26 | 8.17 | 8.17 | -1.03% | 2,000 |
| Sep 25, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | 0.70% | - |
| Sep 24, 2026 | 8.40 | 8.40 | 8.33 | 8.33 | 8.20 | -3.34% | 2,033 |
| Sep 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.48 | 0.58% | - |
| Sep 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.43 | -3.71% | 10 |
| Sep 21, 2026 | 8.96 | 8.96 | 8.83 | 8.90 | 8.76 | 0.84% | 1,049 |
| Sep 18, 2026 | 8.96 | 8.96 | 8.96 | 8.82 | 8.68 | -1.91% | 332 |
| Sep 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 2.48% | - |
| Sep 16, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | 0.85% | - |
| Sep 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | -0.07% | - |
| Sep 14, 2026 | 8.75 | 8.75 | 8.75 | 8.71 | 8.57 | -0.82% | 101 |
| Sep 11, 2026 | 8.74 | 8.75 | 8.74 | 8.78 | 8.64 | 1.41% | 100 |
| Sep 10, 2026 | 8.67 | 8.67 | 8.64 | 8.66 | 8.52 | -0.09% | 203 |
| Sep 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.53 | -0.76% | - |
| Sep 8, 2026 | 8.71 | 8.71 | 8.71 | 8.73 | 8.60 | 2.56% | 1,418 |
| Sep 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | -2.59% | - |
| Sep 4, 2026 | 8.76 | 8.76 | 8.76 | 8.74 | 8.60 | 0.21% | 174 |
| Sep 3, 2026 | 8.72 | 8.72 | 8.71 | 8.72 | 8.59 | 0.67% | 2,986 |
| Sep 2, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.53 | -0.23% | - |
| Sep 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | -0.02% | - |
| Aug 31, 2026 | 8.71 | 8.71 | 8.71 | 8.69 | 8.55 | -0.05% | 20 |
| Aug 28, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | 0.32% | 1,485 |
| Aug 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | 0.70% | - |
| Aug 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | -2.65% | - |
| Aug 25, 2026 | 8.79 | 8.79 | 8.79 | 8.84 | 8.70 | 1.14% | 1,469 |
| Aug 24, 2026 | 8.71 | 8.72 | 8.71 | 8.74 | 8.60 | -0.05% | 2,938 |
| Aug 21, 2026 | 8.84 | 8.84 | 8.84 | 8.74 | 8.60 | 0.25% | 100 |
| Aug 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | -0.55% | - |
| Aug 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.63 | 0.30% | - |
| Aug 18, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | -0.93% | - |
| Aug 17, 2026 | 8.86 | 8.86 | 8.86 | 8.82 | 8.68 | -0.25% | 1 |
| Aug 14, 2026 | 8.84 | 8.84 | 8.84 | 8.85 | 8.71 | -0.45% | 164 |
| Aug 13, 2026 | 8.94 | 8.94 | 8.94 | 8.89 | 8.75 | 0.09% | 15 |
| Aug 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.74 | 1.23% | - |
| Aug 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.63 | 0.50% | - |
| Aug 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.59 | -1.20% | - |
| Aug 7, 2026 | 8.81 | 8.81 | 8.81 | 8.83 | 8.69 | -0.45% | 369 |
| Aug 6, 2026 | 8.77 | 8.88 | 8.77 | 8.87 | 8.73 | 1.05% | 2,962 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.92 | 8.78 | 8.64 | -1.88% | 1,456 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | 2.31% | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 2.29% | - |
| Jul 31, 2026 | 8.57 | 8.59 | 8.57 | 8.55 | 8.41 | 0.97% | 3,088 |
| Jul 30, 2026 | 8.63 | 8.63 | 8.63 | 8.47 | 8.33 | -2.55% | 1,515 |
| Jul 29, 2026 | 8.70 | 8.70 | 8.65 | 8.69 | 8.55 | 0.32% | 6,092 |
| Jul 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.52 | 2.68% | - |
| Jul 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.30 | 1.83% | - |