Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 8.18
-0.01 (-0.12%)
Jan 12, 2026, 10:22 AM CET
ETR:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 8.16 | 8.16 | 8.13 | 8.13 | - | -0.73% | 59 |
| Jan 9, 2026 | 8.21 | 8.25 | 8.13 | 8.19 | 8.19 | -2.38% | 212 |
| Jan 8, 2026 | 8.37 | 8.45 | 8.21 | 8.39 | 8.39 | -1.76% | 758 |
| Jan 7, 2026 | 8.50 | 8.58 | 8.50 | 8.54 | 8.54 | 2.40% | 16 |
| Jan 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% | - |
| Jan 5, 2026 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | 1.09% | 51 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | -0.84% | 280 |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% | - |
| Dec 29, 2025 | 8.29 | 8.39 | 8.29 | 8.36 | 8.36 | - | 30 |
| Dec 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% | - |
| Dec 22, 2025 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | 0.12% | 155 |
| Dec 19, 2025 | 8.26 | 8.38 | 8.26 | 8.38 | 8.38 | -0.12% | 2 |
| Dec 18, 2025 | 8.30 | 8.39 | 8.30 | 8.39 | 8.39 | 0.60% | 3 |
| Dec 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Dec 16, 2025 | 8.25 | 8.34 | 8.20 | 8.34 | 8.34 | - | 132 |
| Dec 15, 2025 | 8.19 | 8.34 | 8.19 | 8.34 | 8.34 | 1.71% | 45 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.03% | 10 |
| Dec 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% | - |
| Dec 10, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | -0.48% | 2 |
| Dec 9, 2025 | 8.30 | 8.39 | 8.28 | 8.39 | 8.39 | 2.44% | 17 |
| Dec 8, 2025 | 8.16 | 8.27 | 8.16 | 8.19 | 8.19 | -0.24% | 1,025 |
| Dec 5, 2025 | 8.29 | 8.29 | 8.21 | 8.21 | 8.21 | -0.61% | 14 |
| Dec 4, 2025 | 8.30 | 8.33 | 8.26 | 8.26 | 8.26 | -1.43% | 848 |
| Dec 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% | 2 |
| Dec 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% | 10 |
| 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 |