Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 9.73
-0.34 (-3.40%)
At close: Mar 27, 2026
ETR:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.74 | 9.77 | 9.73 | 9.73 | 9.73 | -3.40% | 1,920 |
| Mar 26, 2026 | 10.00 | 10.11 | 9.97 | 10.08 | 10.08 | 0.05% | 4,794 |
| Mar 25, 2026 | 10.02 | 10.10 | 10.02 | 10.07 | 10.07 | 1.41% | 11,564 |
| Mar 24, 2026 | 9.77 | 9.93 | 9.75 | 9.93 | 9.93 | 2.33% | 3,828 |
| Mar 23, 2026 | 9.52 | 9.84 | 9.40 | 9.70 | 9.70 | -0.76% | 27,520 |
| Mar 20, 2026 | 10.11 | 10.11 | 9.78 | 9.78 | 9.78 | -1.89% | 10,468 |
| Mar 19, 2026 | 10.01 | 10.01 | 9.87 | 9.97 | 9.97 | -2.15% | 2,152 |
| Mar 18, 2026 | 10.39 | 10.39 | 10.14 | 10.19 | 10.19 | -2.44% | 7,955 |
| Mar 17, 2026 | 10.31 | 10.51 | 10.31 | 10.44 | 10.44 | 0.58% | 10,384 |
| Mar 16, 2026 | 10.11 | 10.38 | 10.06 | 10.38 | 10.38 | 3.28% | 7,432 |
| Mar 13, 2026 | 10.21 | 10.49 | 10.05 | 10.05 | 10.05 | 0.40% | 22,700 |
| Mar 12, 2026 | 9.97 | 10.05 | 9.95 | 10.01 | 10.01 | 0.56% | 24,265 |
| Mar 11, 2026 | 9.80 | 9.95 | 9.76 | 9.95 | 9.95 | 1.47% | 7,900 |
| Mar 10, 2026 | 9.80 | 10.05 | 9.77 | 9.81 | 9.81 | 4.01% | 42,400 |
| Mar 9, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | -2.08% | 3,280 |
| Mar 6, 2026 | 9.72 | 9.72 | 9.62 | 9.63 | 9.63 | -0.54% | 10,904 |
| Mar 5, 2026 | 9.65 | 9.81 | 9.65 | 9.68 | 9.68 | -1.53% | 2,932 |
| Mar 4, 2026 | 9.70 | 9.88 | 9.64 | 9.83 | 9.83 | 2.87% | 2,030 |
| Mar 3, 2026 | 9.65 | 9.65 | 9.45 | 9.56 | 9.56 | -1.87% | 6,041 |
| Mar 2, 2026 | 9.50 | 9.83 | 9.46 | 9.74 | 9.74 | -0.71% | 6,843 |
| Feb 27, 2026 | 9.58 | 9.83 | 9.58 | 9.81 | 9.81 | 3.00% | 5,420 |
| Feb 26, 2026 | 9.44 | 9.55 | 9.44 | 9.53 | 9.53 | 0.80% | 1,633 |
| Feb 25, 2026 | 9.36 | 9.45 | 9.32 | 9.45 | 9.45 | 1.20% | 3,928 |
| Feb 24, 2026 | 9.32 | 9.36 | 9.29 | 9.34 | 9.34 | -1.27% | 2,509 |
| Feb 23, 2026 | 9.51 | 9.54 | 9.44 | 9.46 | 9.46 | -1.15% | 966 |
| Feb 20, 2026 | 9.55 | 9.63 | 9.52 | 9.57 | 9.57 | 0.29% | 15,742 |
| Feb 19, 2026 | 9.54 | 9.58 | 9.45 | 9.54 | 9.54 | 0.17% | 4,616 |
| Feb 18, 2026 | 9.51 | 9.54 | 9.46 | 9.52 | 9.52 | 1.56% | 18,624 |
| Feb 17, 2026 | 9.32 | 9.39 | 9.32 | 9.38 | 9.38 | 0.80% | 3,402 |
| Feb 16, 2026 | 9.35 | 9.37 | 9.30 | 9.30 | 9.30 | 0.15% | 1,509 |
| Feb 13, 2026 | 9.20 | 9.29 | 9.20 | 9.29 | 9.29 | 1.29% | 2,366 |
| Feb 12, 2026 | 9.32 | 9.34 | 9.14 | 9.17 | 9.17 | -2.07% | 5,378 |
| Feb 11, 2026 | 9.38 | 9.43 | 9.35 | 9.37 | 9.37 | -1.41% | 830 |
| Feb 10, 2026 | 9.48 | 9.57 | 9.48 | 9.50 | 9.50 | 0.25% | 2,616 |
| Feb 9, 2026 | 9.42 | 9.48 | 9.40 | 9.48 | 9.48 | 1.20% | 1,380 |
| Feb 6, 2026 | 9.31 | 9.44 | 9.31 | 9.36 | 9.36 | 0.04% | 4,001 |
| Feb 5, 2026 | 9.26 | 9.36 | 9.19 | 9.36 | 9.36 | -0.02% | 4,014 |
| Feb 4, 2026 | 9.41 | 9.53 | 9.36 | 9.36 | 9.36 | -0.53% | 8,702 |
| Feb 3, 2026 | 9.34 | 9.44 | 9.34 | 9.41 | 9.41 | 1.23% | 2,294 |
| Feb 2, 2026 | 9.07 | 9.30 | 9.07 | 9.30 | 9.30 | 1.42% | 1,445 |
| 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 |