Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 8.37
-0.13 (-1.48%)
Nov 7, 2025, 5:35 PM CET
ETR:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.54 | 8.54 | 8.35 | 8.37 | 8.37 | -1.53% | 5,782 |
| Nov 6, 2025 | 8.52 | 8.53 | 8.47 | 8.50 | 8.50 | -0.58% | 3,962 |
| Nov 5, 2025 | 8.51 | 8.55 | 8.50 | 8.55 | 8.55 | -1.27% | 1,800 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.65 | 8.66 | 8.66 | -2.81% | 7,172 |
| Nov 3, 2025 | 8.82 | 9.01 | 8.82 | 8.91 | 8.91 | 1.71% | 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 | 1.38% | 18,775 |
| Oct 29, 2025 | 8.53 | 8.87 | 8.53 | 8.72 | 8.72 | 4.43% | 29,778 |
| Oct 28, 2025 | 8.16 | 8.45 | 8.16 | 8.35 | 8.35 | 2.33% | 68,917 |
| Oct 27, 2025 | 8.21 | 8.21 | 8.15 | 8.16 | 8.16 | - | 3,042 |
| Oct 24, 2025 | 8.16 | 8.21 | 8.08 | 8.16 | 8.16 | -0.85% | 10,734 |
| Oct 23, 2025 | 8.31 | 8.31 | 8.18 | 8.23 | 8.23 | 0.61% | 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 | 2.10% | 9,509 |
| Oct 20, 2025 | 8.16 | 8.19 | 8.11 | 8.11 | 8.11 | -0.12% | 4,349 |
| Oct 17, 2025 | 8.05 | 8.16 | 8.05 | 8.12 | 8.12 | -1.22% | 5,130 |
| Oct 16, 2025 | 8.29 | 8.29 | 8.21 | 8.22 | 8.22 | - | 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 | 17.51% | 162,306 |
| Oct 13, 2025 | 7.10 | 7.16 | 7.08 | 7.08 | 7.08 | -1.12% | 7,479 |
| Oct 10, 2025 | 7.33 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 6,378 |
| Oct 9, 2025 | 7.36 | 7.36 | 7.30 | 7.31 | 7.31 | -0.27% | 4,793 |
| Oct 8, 2025 | 7.23 | 7.35 | 7.23 | 7.33 | 7.33 | 1.52% | 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 | 1.12% | 1,181 |
| Oct 3, 2025 | 7.15 | 7.15 | 7.12 | 7.15 | 7.15 | 0.42% | 2,078 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.11 | 7.12 | 7.12 | -0.42% | 1,189 |
| Oct 1, 2025 | 7.01 | 7.15 | 7.01 | 7.15 | 7.15 | 1.85% | 6,102 |
| Sep 30, 2025 | 7.01 | 7.02 | 6.98 | 7.02 | 7.02 | 1.74% | 2,081 |
| Sep 29, 2025 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | 0.15% | 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 | -1.41% | 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 | 0.29% | 14 |
| Sep 19, 2025 | 6.85 | 6.93 | 6.85 | 6.90 | 6.78 | 0.44% | 2,235 |
| Sep 18, 2025 | 6.81 | 6.90 | 6.81 | 6.87 | 6.75 | 1.03% | 4,457 |
| Sep 17, 2025 | 6.74 | 6.80 | 6.74 | 6.80 | 6.68 | 0.89% | 76 |
| Sep 16, 2025 | 6.69 | 6.74 | 6.69 | 6.74 | 6.61 | -0.59% | 400 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.74 | 6.78 | 6.65 | - | 184 |
| Sep 12, 2025 | 6.89 | 6.89 | 6.78 | 6.78 | 6.65 | -1.31% | 67 |
| Sep 11, 2025 | 6.87 | 6.89 | 6.85 | 6.87 | 6.74 | 0.15% | 4,210 |
| Sep 10, 2025 | 6.88 | 6.89 | 6.86 | 6.86 | 6.73 | - | 1,181 |
| Sep 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.73 | 1.03% | 647 |
| Sep 8, 2025 | 6.86 | 6.87 | 6.79 | 6.79 | 6.66 | -0.73% | 2,597 |
| Sep 5, 2025 | 6.88 | 6.89 | 6.84 | 6.84 | 6.72 | - | 18,207 |
| Sep 4, 2025 | 6.75 | 6.84 | 6.75 | 6.84 | 6.71 | 1.94% | 13,104 |
| Sep 3, 2025 | 6.74 | 6.77 | 6.71 | 6.71 | 6.59 | 0.60% | 1,022 |
| Sep 2, 2025 | 6.76 | 6.76 | 6.67 | 6.67 | 6.54 | -1.77% | 9,854 |
| Sep 1, 2025 | 6.79 | 6.81 | 6.78 | 6.79 | 6.67 | 0.15% | 556 |