Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 9.11
-0.08 (-0.87%)
Feb 2, 2026, 9:04 AM CET
ETR:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.17 | 9.19 | 9.16 | 9.19 | 9.19 | -0.22% | 30 |
| Jan 29, 2026 | 9.10 | 9.24 | 9.10 | 9.21 | 9.21 | -0.22% | 16 |
| Jan 28, 2026 | 9.30 | 9.39 | 9.17 | 9.23 | 9.23 | -1.91% | 24 |
| Jan 27, 2026 | 9.00 | 9.41 | 9.00 | 9.41 | 9.41 | 5.61% | 116 |
| Jan 26, 2026 | 8.93 | 9.05 | 8.82 | 8.91 | 8.91 | -0.22% | 17,269 |
| Jan 23, 2026 | 8.97 | 9.13 | 8.79 | 8.93 | 8.93 | 8.90% | 18,852 |
| Jan 22, 2026 | 8.20 | 8.23 | 8.20 | 8.20 | 8.20 | 1.23% | 1,839 |
| Jan 21, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 1.50% | 509 |
| Jan 20, 2026 | 7.95 | 7.98 | 7.91 | 7.98 | 7.98 | -0.87% | 253 |
| Jan 19, 2026 | 8.10 | 8.12 | 7.99 | 8.05 | 8.05 | -3.94% | 268 |
| Jan 16, 2026 | 8.30 | 8.38 | 8.14 | 8.38 | 8.38 | 1.21% | 80 |
| Jan 15, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | -1.08% | 2 |
| Jan 14, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.20% | - |
| Jan 13, 2026 | 8.15 | 8.21 | 8.10 | 8.19 | 8.19 | -2.03% | 17 |
| Jan 12, 2026 | 8.16 | 8.36 | 8.13 | 8.36 | 8.36 | 2.08% | 60 |
| 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 |