Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 8.59
+0.03 (0.40%)
Aug 3, 2026, 9:13 AM CET
ETR:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.59 | 8.61 | 8.51 | 8.55 | 8.55 | 0.99% | 3,746 |
| Jul 30, 2026 | 8.63 | 8.65 | 8.46 | 8.47 | 8.47 | -2.58% | 2,717 |
| Jul 29, 2026 | 8.79 | 8.79 | 8.63 | 8.69 | 8.69 | -0.09% | 15,125 |
| Jul 28, 2026 | 8.54 | 8.70 | 8.46 | 8.70 | 8.70 | 3.35% | 5,982 |
| Jul 27, 2026 | 8.37 | 8.50 | 8.34 | 8.42 | 8.42 | 1.76% | 2,822 |
| Jul 24, 2026 | 8.19 | 8.29 | 8.19 | 8.27 | 8.27 | 0.36% | 2,190 |
| Jul 23, 2026 | 8.45 | 8.45 | 8.21 | 8.24 | 8.24 | -1.79% | 3,176 |
| Jul 22, 2026 | 8.37 | 8.41 | 8.29 | 8.39 | 8.39 | 0.05% | 6,475 |
| Jul 21, 2026 | 8.51 | 8.53 | 8.39 | 8.39 | 8.39 | -0.90% | 856 |
| Jul 20, 2026 | 8.63 | 8.66 | 8.47 | 8.47 | 8.47 | -1.83% | 8,074 |
| Jul 17, 2026 | 8.61 | 8.73 | 8.60 | 8.62 | 8.62 | -0.67% | 8,830 |
| Jul 16, 2026 | 8.90 | 8.93 | 8.67 | 8.68 | 8.68 | -1.72% | 8,425 |
| Jul 15, 2026 | 8.87 | 9.07 | 8.81 | 8.83 | 8.83 | -0.94% | 12,495 |
| Jul 14, 2026 | 9.24 | 9.53 | 8.92 | 8.92 | 8.92 | -12.53% | 40,791 |
| Jul 13, 2026 | 10.06 | 10.24 | 10.06 | 10.20 | 10.20 | 2.11% | 3,695 |
| Jul 10, 2026 | 10.11 | 10.14 | 9.92 | 9.98 | 9.98 | -1.64% | 6,999 |
| Jul 9, 2026 | 9.75 | 10.17 | 9.73 | 10.15 | 10.15 | 6.80% | 6,586 |
| Jul 8, 2026 | 9.47 | 9.53 | 9.35 | 9.50 | 9.50 | -0.17% | 2,924 |
| Jul 7, 2026 | 9.57 | 9.71 | 9.50 | 9.52 | 9.52 | -1.08% | 9,202 |
| Jul 6, 2026 | 9.67 | 9.80 | 9.62 | 9.62 | 9.62 | -0.52% | 11,489 |
| Jul 3, 2026 | 9.57 | 9.68 | 9.56 | 9.67 | 9.67 | 0.92% | 2,155 |
| Jul 2, 2026 | 9.53 | 9.70 | 9.51 | 9.59 | 9.59 | -0.10% | 3,851 |
| Jul 1, 2026 | 9.67 | 9.70 | 9.52 | 9.60 | 9.60 | -1.78% | 5,540 |
| Jun 30, 2026 | 9.81 | 9.84 | 9.74 | 9.77 | 9.77 | 0.54% | 3,087 |
| Jun 29, 2026 | 9.66 | 9.73 | 9.57 | 9.72 | 9.72 | 0.87% | 14,143 |
| Jun 26, 2026 | 9.68 | 9.69 | 9.57 | 9.63 | 9.63 | -2.27% | 7,185 |
| Jun 25, 2026 | 10.02 | 10.02 | 9.70 | 9.86 | 9.86 | 0.02% | 13,939 |
| Jun 24, 2026 | 10.03 | 10.09 | 9.82 | 9.86 | 9.86 | -2.42% | 20,770 |
| Jun 23, 2026 | 10.08 | 10.19 | 10.05 | 10.10 | 10.10 | -0.74% | 6,934 |
| Jun 22, 2026 | 10.02 | 10.19 | 9.98 | 10.18 | 10.18 | 3.38% | 6,851 |
| Jun 19, 2026 | 9.85 | 9.97 | 9.84 | 9.84 | 9.84 | -1.42% | 5,762 |
| Jun 18, 2026 | 10.12 | 10.12 | 9.97 | 9.98 | 9.98 | -1.00% | 15,177 |
| Jun 17, 2026 | 10.18 | 10.24 | 10.05 | 10.09 | 10.09 | -0.25% | 4,137 |
| Jun 16, 2026 | 10.59 | 10.62 | 10.08 | 10.11 | 10.11 | -4.40% | 58,809 |
| Jun 15, 2026 | 10.82 | 10.82 | 10.47 | 10.58 | 10.58 | -1.17% | 5,305 |
| Jun 12, 2026 | 10.49 | 10.70 | 10.43 | 10.70 | 10.70 | 4.14% | 17,846 |
| Jun 11, 2026 | 10.12 | 10.37 | 10.12 | 10.28 | 10.28 | 0.88% | 26,167 |
| Jun 10, 2026 | 10.30 | 10.30 | 10.16 | 10.19 | 10.19 | - | 14,511 |
| Jun 9, 2026 | 10.90 | 10.90 | 10.19 | 10.19 | 10.19 | -6.77% | 89,475 |
| Jun 8, 2026 | 10.83 | 11.01 | 10.83 | 10.93 | 10.93 | -1.49% | 10,763 |
| Jun 5, 2026 | 11.42 | 11.42 | 11.08 | 11.09 | 11.09 | -3.06% | 8,701 |
| Jun 4, 2026 | 11.42 | 11.44 | 11.22 | 11.44 | 11.44 | -2.01% | 16,344 |
| Jun 3, 2026 | 11.76 | 11.81 | 11.56 | 11.68 | 11.68 | -0.76% | 12,022 |
| Jun 2, 2026 | 11.50 | 11.80 | 11.48 | 11.77 | 11.77 | 3.89% | 20,323 |
| Jun 1, 2026 | 11.28 | 11.41 | 11.23 | 11.33 | 11.33 | 1.80% | 19,610 |
| May 29, 2026 | 10.96 | 11.13 | 10.93 | 11.13 | 11.13 | 0.63% | 12,161 |
| May 28, 2026 | 11.14 | 11.19 | 11.01 | 11.06 | 11.06 | -1.60% | 15,880 |
| May 27, 2026 | 11.69 | 11.74 | 11.18 | 11.24 | 11.24 | -4.14% | 40,215 |
| May 26, 2026 | 11.63 | 11.75 | 11.58 | 11.72 | 11.72 | 0.73% | 8,591 |
| May 25, 2026 | 11.72 | 11.73 | 11.63 | 11.64 | 11.64 | 0.69% | 5,445 |