Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 7.16
-0.15 (-2.03%)
Oct 10, 2025, 5:28 PM CET
ETR:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 6.79 | 6.81 | 6.74 | 6.78 | 6.66 | -0.15% | 1,832 |
| Aug 28, 2025 | 6.87 | 6.87 | 6.79 | 6.79 | 6.67 | -0.44% | 5,338 |
| Aug 27, 2025 | 6.77 | 6.86 | 6.77 | 6.82 | 6.69 | -0.15% | 3,110 |
| Aug 26, 2025 | 6.81 | 6.88 | 6.79 | 6.83 | 6.71 | 0.44% | 7,256 |
| Aug 25, 2025 | 6.76 | 6.84 | 6.76 | 6.80 | 6.67 | 0.29% | 6,109 |
| Aug 22, 2025 | 6.66 | 6.78 | 6.66 | 6.78 | 6.65 | 2.26% | 10,789 |
| Aug 21, 2025 | 6.62 | 6.63 | 6.60 | 6.63 | 6.50 | -0.15% | 4,736 |
| Aug 20, 2025 | 6.63 | 6.66 | 6.63 | 6.64 | 6.52 | -0.30% | 2,978 |
| Aug 19, 2025 | 6.65 | 6.66 | 6.65 | 6.66 | 6.54 | 1.06% | 147 |
| Aug 18, 2025 | 6.55 | 6.61 | 6.55 | 6.59 | 6.47 | -0.30% | 584 |
| Aug 15, 2025 | 6.60 | 6.67 | 6.60 | 6.61 | 6.49 | 0.76% | 7,267 |
| Aug 14, 2025 | 6.59 | 6.59 | 6.56 | 6.56 | 6.44 | -0.15% | 5,885 |
| Aug 13, 2025 | 6.58 | 6.58 | 6.55 | 6.57 | 6.45 | 0.31% | 2,473 |
| Aug 12, 2025 | 6.52 | 6.57 | 6.52 | 6.55 | 6.43 | 0.92% | 3,673 |
| Aug 11, 2025 | 6.55 | 6.55 | 6.49 | 6.49 | 6.37 | - | 1,284 |
| Aug 8, 2025 | 6.49 | 6.50 | 6.48 | 6.49 | 6.37 | 0.31% | 493 |
| Aug 7, 2025 | 6.39 | 6.48 | 6.39 | 6.47 | 6.35 | 1.25% | 644 |
| Aug 6, 2025 | 6.43 | 6.43 | 6.38 | 6.39 | 6.27 | -0.62% | 4,270 |
| Aug 5, 2025 | 6.44 | 6.44 | 6.43 | 6.43 | 6.31 | 0.16% | 27,145 |
| Aug 4, 2025 | 6.35 | 6.42 | 6.35 | 6.42 | 6.30 | 2.39% | 2,856 |