Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 8.29
-0.01 (-0.12%)
Dec 1, 2025, 9:04 AM CET
ETR:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.42 | 8.49 | 8.36 | 8.46 | 8.46 | -1.67% | 15,993 |
| Nov 13, 2025 | 8.65 | 8.69 | 8.58 | 8.60 | 8.60 | -0.58% | 5,329 |
| Nov 12, 2025 | 8.63 | 8.67 | 8.61 | 8.65 | 8.65 | 1.26% | 5,122 |
| Nov 11, 2025 | 8.52 | 8.57 | 8.52 | 8.54 | 8.54 | 1.88% | 8,483 |
| Nov 10, 2025 | 8.42 | 8.46 | 8.38 | 8.39 | 8.39 | 0.17% | 29,136 |
| Nov 7, 2025 | 8.54 | 8.54 | 8.35 | 8.37 | 8.37 | -1.48% | 5,782 |
| Nov 6, 2025 | 8.52 | 8.53 | 8.47 | 8.50 | 8.50 | -0.56% | 3,962 |
| Nov 5, 2025 | 8.51 | 8.55 | 8.50 | 8.55 | 8.55 | -1.29% | 1,800 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.65 | 8.66 | 8.66 | -2.87% | 7,172 |
| Nov 3, 2025 | 8.82 | 9.01 | 8.82 | 8.91 | 8.91 | 1.76% | 9,207 |
| Oct 31, 2025 | 8.79 | 8.82 | 8.70 | 8.76 | 8.76 | -0.90% | 74,126 |
| Oct 30, 2025 | 8.72 | 8.86 | 8.65 | 8.84 | 8.84 | 1.33% | 18,775 |
| Oct 29, 2025 | 8.53 | 8.87 | 8.53 | 8.72 | 8.72 | 4.53% | 29,778 |
| Oct 28, 2025 | 8.16 | 8.45 | 8.16 | 8.35 | 8.35 | 2.23% | 68,917 |
| Oct 27, 2025 | 8.21 | 8.21 | 8.15 | 8.16 | 8.16 | 0.07% | 3,042 |
| Oct 24, 2025 | 8.16 | 8.21 | 8.08 | 8.16 | 8.16 | -0.87% | 10,734 |
| Oct 23, 2025 | 8.31 | 8.31 | 8.18 | 8.23 | 8.23 | 0.66% | 25,946 |
| Oct 22, 2025 | 8.22 | 8.23 | 8.17 | 8.18 | 8.18 | -1.21% | 14,034 |
| Oct 21, 2025 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 2.05% | 9,509 |
| Oct 20, 2025 | 8.16 | 8.19 | 8.11 | 8.11 | 8.11 | -0.10% | 4,349 |
| Oct 17, 2025 | 8.05 | 8.16 | 8.05 | 8.12 | 8.12 | -1.29% | 5,130 |
| Oct 16, 2025 | 8.29 | 8.29 | 8.21 | 8.22 | 8.22 | 0.07% | 13,185 |
| Oct 15, 2025 | 8.40 | 8.41 | 8.22 | 8.22 | 8.22 | -1.20% | 27,137 |
| Oct 14, 2025 | 7.79 | 8.32 | 7.79 | 8.32 | 8.32 | 17.42% | 162,306 |
| Oct 13, 2025 | 7.10 | 7.16 | 7.08 | 7.08 | 7.08 | -1.06% | 7,479 |
| Oct 10, 2025 | 7.33 | 7.34 | 7.16 | 7.16 | 7.16 | -2.03% | 6,378 |
| Oct 9, 2025 | 7.36 | 7.36 | 7.30 | 7.31 | 7.31 | -0.25% | 4,793 |
| Oct 8, 2025 | 7.23 | 7.35 | 7.23 | 7.33 | 7.33 | 1.50% | 10,012 |
| Oct 7, 2025 | 7.22 | 7.28 | 7.22 | 7.22 | 7.22 | -0.14% | 11,099 |
| Oct 6, 2025 | 7.19 | 7.25 | 7.19 | 7.23 | 7.23 | 1.09% | 1,181 |
| Oct 3, 2025 | 7.15 | 7.15 | 7.12 | 7.15 | 7.15 | 0.36% | 2,078 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.11 | 7.12 | 7.12 | -0.31% | 1,189 |
| Oct 1, 2025 | 7.01 | 7.15 | 7.01 | 7.15 | 7.15 | 1.77% | 6,102 |
| Sep 30, 2025 | 7.01 | 7.02 | 6.98 | 7.02 | 7.02 | 1.77% | 2,081 |
| Sep 29, 2025 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | 0.12% | 3,198 |
| Sep 26, 2025 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | -1.57% | 783 |
| Sep 25, 2025 | 6.99 | 7.00 | 6.97 | 7.00 | 6.87 | - | 3,255 |
| Sep 24, 2025 | 7.08 | 7.08 | 6.98 | 7.00 | 6.87 | -1.35% | 2,840 |
| Sep 23, 2025 | 6.99 | 7.10 | 6.99 | 7.10 | 6.97 | 2.60% | 36 |
| Sep 22, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.79 | 0.23% | 14 |