Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 8.35
0.00 (0.00%)
At close: Nov 28, 2025
ETR:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | - | 14 |
| Nov 25, 2025 | 8.24 | 8.35 | 8.24 | 8.35 | 8.35 | 2.45% | 1,178 |
| Nov 24, 2025 | 8.32 | 8.32 | 8.15 | 8.15 | 8.15 | -1.69% | 3,095 |
| Nov 21, 2025 | 8.19 | 8.29 | 8.19 | 8.29 | 8.29 | -1.19% | 75 |
| Nov 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.84% | 12 |
| Nov 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.12% | 3 |
| Nov 14, 2025 | 8.53 | 8.53 | 8.50 | 8.50 | 8.50 | -2.52% | 346 |
| Nov 13, 2025 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | 1.40% | 5 |
| Nov 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% | 21 |
| Nov 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% | 1 |
| Nov 10, 2025 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | 1.79% | 19 |
| Nov 7, 2025 | 8.63 | 8.63 | 8.37 | 8.37 | 8.37 | -2.90% | 8 |
| Nov 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.35% | 3 |
| Nov 5, 2025 | 8.53 | 8.65 | 8.45 | 8.65 | 8.65 | -1.14% | 95 |
| Nov 4, 2025 | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | -3.21% | 21 |
| Nov 3, 2025 | 8.86 | 9.06 | 8.86 | 9.04 | 9.04 | 3.43% | 2,902 |
| Oct 30, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 25 |
| Oct 29, 2025 | 8.53 | 8.88 | 8.53 | 8.80 | 8.80 | 4.76% | 52 |
| Oct 28, 2025 | 8.17 | 8.40 | 8.17 | 8.40 | 8.40 | 2.31% | 38 |
| Oct 27, 2025 | 8.25 | 8.25 | 8.25 | 8.21 | 8.21 | -0.85% | 14 |
| Oct 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.47% | 10 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.49% | 16 |
| Oct 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.11% | 2 |
| Oct 20, 2025 | 8.22 | 8.22 | 8.11 | 8.11 | 8.11 | 1.12% | 5,332 |
| Oct 17, 2025 | 8.03 | 8.04 | 8.01 | 8.02 | 8.02 | -1.60% | 147 |
| Oct 16, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 93 |
| Oct 15, 2025 | 8.36 | 8.45 | 8.24 | 8.25 | 8.25 | 1.10% | 684 |
| Oct 14, 2025 | 7.87 | 8.25 | 7.87 | 8.16 | 8.16 | 11.63% | 5,346 |
| Oct 10, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -0.27% | 81 |
| Oct 8, 2025 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 1.52% | 99 |
| Oct 7, 2025 | 7.30 | 7.31 | 7.22 | 7.22 | 7.22 | -0.41% | 527 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.97% | 100 |
| Oct 3, 2025 | 7.14 | 7.14 | 7.11 | 7.11 | 7.11 | -1.52% | 30 |
| Oct 2, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.12% | 9 |
| Oct 1, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 1.43% | 342 |
| Sep 30, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.31% | 3 |
| Sep 29, 2025 | 6.97 | 6.98 | 6.88 | 6.88 | 6.88 | -2.82% | 320 |
| Sep 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.95 | 0.28% | 2 |
| Sep 24, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.93 | 3.07% | 2 |
| Sep 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 0.29% | 55 |
| Sep 16, 2025 | 6.68 | 6.83 | 6.67 | 6.83 | 6.71 | -0.29% | 550 |
| Sep 15, 2025 | 6.75 | 6.85 | 6.71 | 6.85 | 6.73 | -0.15% | 881 |
| Sep 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.74 | -0.72% | - |
| Sep 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.78 | 0.14% | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | 0.15% | - |
| Sep 9, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.77 | 0.15% | - |
| Sep 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.76 | -0.15% | - |
| Sep 5, 2025 | 6.90 | 6.90 | 6.85 | 6.89 | 6.77 | -0.14% | 250 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | 0.88% | - |
| Sep 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.72 | 0.15% | - |