Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany · Delayed Price · Currency is EUR 8.27
+0.18 (2.17%)
Oct 2, 2026, 5:35 PM CET
ETR:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.92 | 8.92 | 8.79 | 8.86 | 8.72 | -0.43% | 2,477 |
| Aug 13, 2026 | 8.83 | 8.96 | 8.83 | 8.90 | 8.76 | 0.36% | 407 |
| Aug 12, 2026 | 8.81 | 8.95 | 8.81 | 8.86 | 8.72 | 1.14% | 875 |
| Aug 11, 2026 | 8.71 | 8.79 | 8.66 | 8.76 | 8.63 | 0.60% | 6,982 |
| Aug 10, 2026 | 8.86 | 8.86 | 8.71 | 8.71 | 8.57 | -1.18% | 945 |
| Aug 7, 2026 | 8.85 | 8.89 | 8.78 | 8.82 | 8.68 | -0.52% | 1,366 |
| Aug 6, 2026 | 8.74 | 8.89 | 8.74 | 8.86 | 8.72 | 0.84% | 4,018 |
| Aug 5, 2026 | 8.92 | 8.98 | 8.78 | 8.79 | 8.65 | -1.66% | 1,821 |
| Aug 4, 2026 | 8.86 | 8.94 | 8.79 | 8.94 | 8.79 | 2.43% | 7,399 |
| Aug 3, 2026 | 8.60 | 8.78 | 8.59 | 8.72 | 8.59 | 1.99% | 13,936 |
| Jul 31, 2026 | 8.59 | 8.61 | 8.51 | 8.55 | 8.42 | 0.99% | 3,746 |
| Jul 30, 2026 | 8.63 | 8.65 | 8.46 | 8.47 | 8.34 | -2.58% | 2,717 |
| Jul 29, 2026 | 8.79 | 8.79 | 8.63 | 8.69 | 8.56 | -0.09% | 15,125 |
| Jul 28, 2026 | 8.54 | 8.70 | 8.46 | 8.70 | 8.56 | 3.35% | 5,982 |
| Jul 27, 2026 | 8.37 | 8.50 | 8.34 | 8.42 | 8.29 | 1.76% | 2,822 |