Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 9.30
+0.13 (1.44%)
Feb 2, 2026, 5:26 PM CET
ETR:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.21 | 9.21 | 9.10 | 9.17 | 9.17 | 0.66% | 13,016 |
| Jan 29, 2026 | 9.15 | 9.26 | 9.08 | 9.11 | 9.11 | -0.57% | 6,174 |
| Jan 28, 2026 | 9.30 | 9.30 | 9.12 | 9.16 | 9.16 | -2.41% | 61,714 |
| Jan 27, 2026 | 9.05 | 9.39 | 9.04 | 9.39 | 9.39 | 4.94% | 12,415 |
| Jan 26, 2026 | 8.85 | 9.02 | 8.85 | 8.94 | 8.94 | 0.49% | 6,110 |
| Jan 23, 2026 | 8.99 | 9.07 | 8.73 | 8.90 | 8.90 | 9.93% | 98,155 |
| Jan 22, 2026 | 8.15 | 8.22 | 8.07 | 8.10 | 8.10 | -0.20% | 4,796 |
| Jan 21, 2026 | 8.06 | 8.11 | 7.96 | 8.11 | 8.11 | -0.93% | 2,049 |
| Jan 20, 2026 | 7.98 | 8.19 | 7.90 | 8.19 | 8.19 | 1.49% | 3,403 |
| Jan 19, 2026 | 8.05 | 8.09 | 7.98 | 8.07 | 8.07 | -1.27% | 2,310 |
| Jan 16, 2026 | 8.21 | 8.21 | 8.10 | 8.17 | 8.17 | -0.85% | 12,933 |
| Jan 15, 2026 | 8.23 | 8.27 | 8.19 | 8.24 | 8.24 | 1.70% | 14,374 |
| Jan 14, 2026 | 8.15 | 8.17 | 8.07 | 8.10 | 8.10 | -0.07% | 1,870 |
| Jan 13, 2026 | 8.11 | 8.13 | 8.09 | 8.11 | 8.11 | 0.47% | 987 |
| Jan 12, 2026 | 8.05 | 8.12 | 8.05 | 8.07 | 8.07 | -0.02% | 8,619 |
| Jan 9, 2026 | 8.11 | 8.15 | 8.07 | 8.07 | 8.07 | -0.05% | 1,049 |
| Jan 8, 2026 | 8.33 | 8.37 | 8.08 | 8.08 | 8.08 | -4.61% | 1,553 |
| Jan 7, 2026 | 8.29 | 8.53 | 8.27 | 8.47 | 8.47 | 3.65% | 10,496 |
| Jan 6, 2026 | 8.41 | 8.41 | 8.09 | 8.17 | 8.17 | -0.27% | 31,747 |
| Jan 5, 2026 | 8.17 | 8.33 | 8.17 | 8.19 | 8.19 | 0.54% | 30,415 |
| Jan 2, 2026 | 8.34 | 8.36 | 8.13 | 8.15 | 8.15 | -2.44% | 1,672 |
| Dec 30, 2025 | 8.31 | 8.36 | 8.31 | 8.35 | 8.35 | 0.75% | 1,327 |
| Dec 29, 2025 | 8.25 | 8.30 | 8.25 | 8.29 | 8.29 | 0.05% | 9,560 |
| Dec 23, 2025 | 8.32 | 8.33 | 8.29 | 8.29 | 8.29 | -0.38% | 754 |
| Dec 22, 2025 | 8.34 | 8.34 | 8.30 | 8.32 | 8.32 | 0.05% | 2,981 |
| Dec 19, 2025 | 8.26 | 8.32 | 8.26 | 8.31 | 8.31 | 0.48% | 1,075 |
| Dec 18, 2025 | 8.20 | 8.30 | 8.20 | 8.27 | 8.27 | 0.93% | 6,197 |
| Dec 17, 2025 | 8.25 | 8.25 | 8.19 | 8.20 | 8.20 | -0.10% | 3,363 |
| Dec 16, 2025 | 8.19 | 8.27 | 8.19 | 8.21 | 8.21 | 0.17% | 1,587 |
| Dec 15, 2025 | 8.21 | 8.22 | 8.17 | 8.19 | 8.19 | 0.29% | 2,354 |
| Dec 12, 2025 | 8.29 | 8.29 | 8.17 | 8.17 | 8.17 | -1.59% | 265 |
| Dec 11, 2025 | 8.28 | 8.33 | 8.28 | 8.30 | 8.30 | 0.51% | 259 |
| Dec 10, 2025 | 8.31 | 8.31 | 8.25 | 8.26 | 8.26 | -1.01% | 350 |
| Dec 9, 2025 | 8.25 | 8.35 | 8.25 | 8.34 | 8.34 | 1.21% | 889 |
| Dec 8, 2025 | 8.19 | 8.26 | 8.19 | 8.24 | 8.24 | 0.32% | 1,147 |
| Dec 5, 2025 | 8.24 | 8.25 | 8.22 | 8.22 | 8.22 | -0.22% | 2,006 |
| Dec 4, 2025 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | -0.48% | 3,711 |
| Dec 3, 2025 | 8.32 | 8.33 | 8.27 | 8.27 | 8.27 | -0.48% | 1,075 |
| Dec 2, 2025 | 8.31 | 8.35 | 8.31 | 8.31 | 8.31 | 0.17% | 4,607 |
| Dec 1, 2025 | 8.29 | 8.33 | 8.29 | 8.30 | 8.30 | -0.02% | 638 |
| Nov 28, 2025 | 8.28 | 8.30 | 8.27 | 8.30 | 8.30 | 1.89% | 2,009 |
| Nov 27, 2025 | 8.28 | 8.32 | 8.12 | 8.15 | 8.15 | -1.76% | 1,651 |
| Nov 26, 2025 | 8.26 | 8.30 | 8.22 | 8.29 | 8.29 | 0.68% | 741 |
| Nov 25, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 0.44% | 2,061 |
| Nov 24, 2025 | 8.22 | 8.22 | 8.12 | 8.20 | 8.20 | 0.27% | 2,108 |
| Nov 21, 2025 | 8.13 | 8.18 | 8.11 | 8.18 | 8.18 | -0.49% | 13,397 |
| Nov 20, 2025 | 8.25 | 8.33 | 8.22 | 8.22 | 8.22 | 1.56% | 10,350 |
| Nov 19, 2025 | 8.21 | 8.27 | 8.09 | 8.09 | 8.09 | -1.82% | 33,159 |
| Nov 18, 2025 | 8.33 | 8.33 | 8.20 | 8.24 | 8.24 | -1.88% | 1,983 |
| Nov 17, 2025 | 8.45 | 8.45 | 8.39 | 8.40 | 8.40 | -0.66% | 1,780 |