Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 9.21
+0.04 (0.48%)
Oct 23, 2026, 9:45 AM CEST
ETR:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.48% | 822 |
| Oct 22, 2026 | 9.25 | 9.25 | 9.12 | 9.17 | 9.17 | -1.08% | 3,993 |
| Oct 21, 2026 | 9.38 | 9.44 | 9.27 | 9.27 | 9.27 | -1.55% | 16,639 |
| Oct 20, 2026 | 9.33 | 9.43 | 9.25 | 9.41 | 9.41 | 1.55% | 2,868 |
| Oct 19, 2026 | 9.38 | 9.38 | 9.22 | 9.27 | 9.27 | -2.22% | 5,693 |
| Oct 16, 2026 | 9.38 | 9.50 | 9.28 | 9.48 | 9.48 | 1.89% | 3,908 |
| Oct 15, 2026 | 9.55 | 9.60 | 9.30 | 9.30 | 9.30 | 7.56% | 49,296 |
| Oct 14, 2026 | 8.62 | 8.66 | 8.62 | 8.65 | 8.65 | 1.62% | 90 |
| Oct 13, 2026 | 8.37 | 8.52 | 8.36 | 8.51 | 8.51 | 0.90% | 2,606 |
| Oct 12, 2026 | 8.53 | 8.55 | 8.43 | 8.44 | 8.44 | -1.63% | 4,149 |
| Oct 9, 2026 | 8.54 | 8.60 | 8.49 | 8.58 | 8.58 | 1.78% | 5,482 |
| Oct 8, 2026 | 8.38 | 8.52 | 8.37 | 8.43 | 8.43 | -0.52% | 1,468 |
| Oct 7, 2026 | 8.38 | 8.47 | 8.38 | 8.47 | 8.47 | 1.71% | 819 |
| Oct 6, 2026 | 8.25 | 8.36 | 8.25 | 8.33 | 8.33 | 0.99% | 11,127 |
| Oct 5, 2026 | 8.38 | 8.38 | 8.25 | 8.25 | 8.25 | -0.34% | 248 |
| Oct 2, 2026 | 8.25 | 8.30 | 8.20 | 8.27 | 8.27 | 2.17% | 3,348 |
| Oct 1, 2026 | 8.16 | 8.18 | 8.08 | 8.10 | 8.10 | -0.39% | 757 |
| Sep 30, 2026 | 8.20 | 8.24 | 8.13 | 8.13 | 8.13 | -0.71% | 4,211 |
| Sep 29, 2026 | 8.23 | 8.32 | 8.19 | 8.19 | 8.19 | 0.59% | 751 |
| Sep 28, 2026 | 8.29 | 8.29 | 8.14 | 8.14 | 8.14 | -1.59% | 2,127 |
| Sep 25, 2026 | 8.43 | 8.43 | 8.35 | 8.40 | 8.27 | 0.77% | 165 |
| Sep 24, 2026 | 8.54 | 8.54 | 8.34 | 8.34 | 8.21 | -3.16% | 2,479 |
| Sep 23, 2026 | 8.63 | 8.63 | 8.48 | 8.61 | 8.48 | 0.40% | 3,577 |
| Sep 22, 2026 | 8.56 | 8.58 | 8.49 | 8.58 | 8.44 | -3.68% | 3,206 |
| Sep 21, 2026 | 8.86 | 8.95 | 8.86 | 8.91 | 8.77 | 0.77% | 5,953 |
| Sep 18, 2026 | 8.97 | 8.98 | 8.78 | 8.84 | 8.70 | -1.52% | 1,318 |
| Sep 17, 2026 | 8.89 | 8.98 | 8.89 | 8.97 | 8.83 | 2.28% | 566 |
| Sep 16, 2026 | 8.76 | 8.81 | 8.73 | 8.77 | 8.64 | 0.97% | 4,235 |
| Sep 15, 2026 | 8.65 | 8.71 | 8.60 | 8.69 | 8.55 | -0.18% | 2,453 |
| Sep 14, 2026 | 8.83 | 8.86 | 8.70 | 8.71 | 8.57 | -0.91% | 1,540 |
| Sep 11, 2026 | 8.67 | 8.79 | 8.62 | 8.79 | 8.65 | 1.69% | 1,017 |
| Sep 10, 2026 | 8.72 | 8.72 | 8.56 | 8.64 | 8.50 | -0.53% | 1,541 |
| Sep 9, 2026 | 8.75 | 8.77 | 8.65 | 8.69 | 8.55 | -0.44% | 1,478 |
| Sep 8, 2026 | 8.68 | 8.75 | 8.62 | 8.72 | 8.59 | -0.11% | 755 |
| Sep 7, 2026 | 8.73 | 8.76 | 8.71 | 8.73 | 8.60 | - | 101 |
| Sep 4, 2026 | 8.77 | 8.80 | 8.73 | 8.73 | 8.60 | 0.02% | 2,224 |
| Sep 3, 2026 | 8.71 | 8.78 | 8.67 | 8.73 | 8.59 | 0.76% | 4,900 |
| Sep 2, 2026 | 8.70 | 8.74 | 8.60 | 8.67 | 8.53 | -0.16% | 4,110 |
| Sep 1, 2026 | 8.86 | 8.86 | 8.68 | 8.68 | 8.54 | 0.07% | 1,538 |
| Aug 31, 2026 | 8.67 | 8.71 | 8.66 | 8.67 | 8.54 | -0.16% | 494 |
| Aug 28, 2026 | 8.73 | 8.73 | 8.67 | 8.69 | 8.55 | 0.56% | 1,508 |
| Aug 27, 2026 | 8.73 | 8.78 | 8.61 | 8.64 | 8.50 | 0.23% | 10,477 |
| Aug 26, 2026 | 8.85 | 8.85 | 8.60 | 8.62 | 8.48 | -2.31% | 1,070 |
| Aug 25, 2026 | 8.77 | 8.85 | 8.76 | 8.82 | 8.68 | 1.10% | 824 |
| Aug 24, 2026 | 8.69 | 8.76 | 8.68 | 8.73 | 8.59 | -0.07% | 2,812 |
| Aug 21, 2026 | 8.75 | 8.82 | 8.71 | 8.73 | 8.60 | 0.16% | 2,734 |
| Aug 20, 2026 | 8.64 | 8.73 | 8.63 | 8.72 | 8.58 | -0.37% | 1,246 |
| Aug 19, 2026 | 8.79 | 8.85 | 8.71 | 8.75 | 8.61 | 0.37% | 6,374 |
| Aug 18, 2026 | 8.81 | 8.83 | 8.71 | 8.72 | 8.58 | -1.11% | 2,346 |
| Aug 17, 2026 | 8.91 | 8.91 | 8.80 | 8.82 | 8.68 | -0.45% | 1,442 |