Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 6.57
+0.01 (0.12%)
Aug 14, 2025, 10:52 AM CET
ETR:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.58 | 6.58 | 6.55 | 6.57 | 6.57 | 0.31% | 2,336 |
| Aug 12, 2025 | 6.52 | 6.57 | 6.52 | 6.55 | 6.55 | 0.92% | 3,673 |
| Aug 11, 2025 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | - | 1,284 |
| Aug 8, 2025 | 6.49 | 6.50 | 6.48 | 6.49 | 6.49 | 0.31% | 493 |
| Aug 7, 2025 | 6.39 | 6.48 | 6.39 | 6.47 | 6.47 | 1.25% | 644 |
| Aug 6, 2025 | 6.43 | 6.43 | 6.38 | 6.39 | 6.39 | -0.62% | 4,270 |
| Aug 5, 2025 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 0.16% | 27,145 |
| Aug 4, 2025 | 6.35 | 6.42 | 6.35 | 6.42 | 6.42 | 2.39% | 2,856 |
| Aug 1, 2025 | 6.32 | 6.32 | 6.25 | 6.27 | 6.27 | -1.88% | 970 |
| Jul 31, 2025 | 6.36 | 6.39 | 6.36 | 6.39 | 6.39 | 1.43% | 6,336 |
| Jul 30, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.72% | 1,474 |
| Jul 29, 2025 | 6.40 | 6.44 | 6.40 | 6.41 | 6.41 | -0.16% | 8,163 |
| Jul 28, 2025 | 6.46 | 6.46 | 6.41 | 6.42 | 6.42 | 0.78% | 4,866 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.36 | 6.37 | 6.37 | -0.16% | 8,109 |
| Jul 24, 2025 | 6.54 | 6.54 | 6.38 | 6.38 | 6.38 | -1.54% | 23,312 |
| Jul 23, 2025 | 6.48 | 6.51 | 6.47 | 6.48 | 6.48 | 0.47% | 26,997 |
| Jul 22, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.45 | 0.47% | 10,732 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.38 | 6.42 | 6.42 | -0.16% | 19,721 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.43 | 6.43 | 6.43 | 0.47% | 4,888 |
| Jul 17, 2025 | 6.40 | 6.44 | 6.38 | 6.40 | 6.40 | 1.59% | 4,972 |
| Jul 16, 2025 | 6.33 | 6.47 | 6.30 | 6.30 | 6.30 | -0.94% | 25,611 |
| Jul 15, 2025 | 6.68 | 6.68 | 6.34 | 6.36 | 6.36 | -7.42% | 65,503 |
| Jul 14, 2025 | 6.88 | 6.93 | 6.87 | 6.87 | 6.87 | -0.43% | 26,839 |
| Jul 11, 2025 | 6.99 | 7.00 | 6.90 | 6.90 | 6.90 | -1.57% | 11,664 |
| Jul 10, 2025 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | 0.14% | 9,977 |
| Jul 9, 2025 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -4.50% | 325 |
| Jul 8, 2025 | 7.33 | 7.35 | 7.31 | 7.33 | 7.33 | -0.41% | 2,094 |
| Jul 7, 2025 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | 0.14% | 4,516 |
| Jul 4, 2025 | 7.28 | 7.35 | 7.27 | 7.35 | 7.35 | 0.55% | 312 |
| Jul 3, 2025 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | 0.55% | 3,806 |
| Jul 2, 2025 | 7.29 | 7.31 | 7.26 | 7.27 | 7.27 | -0.27% | 6,402 |
| Jul 1, 2025 | 7.22 | 7.29 | 7.18 | 7.29 | 7.29 | 0.55% | 7,215 |
| Jun 30, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 5,918 |
| Jun 27, 2025 | 7.22 | 7.27 | 7.22 | 7.25 | 7.25 | 1.26% | 1,452 |
| Jun 26, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.42% | 34,350 |
| Jun 25, 2025 | 7.27 | 7.27 | 7.18 | 7.19 | 7.19 | -1.10% | 1,253 |
| Jun 24, 2025 | 7.27 | 7.27 | 7.25 | 7.27 | 7.27 | 2.68% | 2,523 |
| Jun 23, 2025 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | -2.07% | 8,144 |
| Jun 20, 2025 | 7.24 | 7.28 | 7.22 | 7.23 | 7.23 | -0.69% | 10,402 |
| Jun 19, 2025 | 7.23 | 7.31 | 7.23 | 7.28 | 7.28 | -0.14% | 4,417 |
| Jun 18, 2025 | 7.31 | 7.32 | 7.29 | 7.29 | 7.29 | - | 12,760 |
| Jun 17, 2025 | 7.30 | 7.32 | 7.29 | 7.29 | 7.29 | -1.49% | 8,109 |
| Jun 16, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.93% | 7,014 |
| Jun 13, 2025 | 7.27 | 7.31 | 7.26 | 7.26 | 7.26 | -1.49% | 17,621 |
| Jun 12, 2025 | 7.36 | 7.42 | 7.36 | 7.37 | 7.37 | -0.67% | 8,371 |
| Jun 11, 2025 | 7.51 | 7.51 | 7.42 | 7.42 | 7.42 | -0.40% | 8,196 |
| Jun 10, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.53% | 6,198 |
| Jun 9, 2025 | 7.58 | 7.58 | 7.49 | 7.49 | 7.49 | -0.53% | 18,941 |
| Jun 6, 2025 | 7.54 | 7.57 | 7.46 | 7.53 | 7.53 | -0.13% | 12,229 |
| Jun 5, 2025 | 7.53 | 7.56 | 7.53 | 7.54 | 7.54 | -0.26% | 1,971 |