Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 6.85
+0.16 (2.39%)
Sep 19, 2025, 9:27 AM CET
ETR:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | 55 |
| Sep 18, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 17, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 16, 2025 | 6.68 | 6.83 | 6.67 | 6.83 | 6.83 | -0.29% | 881 |
| Sep 15, 2025 | 6.75 | 6.85 | 6.71 | 6.85 | 6.85 | -0.15% | 881 |
| Sep 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.72% | 250 |
| Sep 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% | 250 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | 250 |
| Sep 9, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% | 250 |
| Sep 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.15% | 250 |
| Sep 5, 2025 | 6.90 | 6.90 | 6.85 | 6.89 | 6.89 | -0.14% | 250 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.88% | 500 |
| Sep 3, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% | 500 |
| Sep 2, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Sep 1, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Aug 29, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 500 |
| Aug 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% | 500 |
| Aug 27, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 500 |
| Aug 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | 500 |
| Aug 25, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.30% | 500 |
| Aug 22, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.62% | 500 |
| Aug 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | 500 |
| Aug 20, 2025 | 6.62 | 6.78 | 6.62 | 6.78 | 6.78 | -0.44% | 500 |
| Aug 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.59% | 2 |
| Aug 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% | 2 |
| Aug 15, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | 2 |
| Aug 14, 2025 | 6.61 | 6.75 | 6.61 | 6.75 | 6.75 | 0.60% | 2 |
| Aug 13, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 12, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 11, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 8, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 3.23% | - |
| Aug 7, 2025 | 6.50 | 6.71 | 6.50 | 6.50 | 6.50 | -3.13% | 100 |
| Aug 6, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 5, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 4, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 1, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jul 31, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jul 30, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jul 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.15% | 38 |
| Jul 28, 2025 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 0.60% | 38 |
| Jul 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% | 1,138 |
| Jul 24, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.29% | - |
| Jul 23, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.39% | 1,138 |
| Jul 22, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Jul 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.71% | 400 |
| Jul 18, 2025 | 6.56 | 6.65 | 6.56 | 6.65 | 6.65 | 0.30% | 4,255 |
| Jul 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jul 16, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jul 15, 2025 | 7.10 | 7.11 | 6.63 | 6.63 | 6.63 | -5.29% | 2,075 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |