Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 8.88
+0.20 (2.30%)
Aug 21, 2026, 4:25 PM CET
ETR:ERCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | - | 2.30% | 102 |
| Aug 20, 2026 | 8.80 | 8.83 | 8.68 | 8.68 | 8.68 | -3.56% | 611 |
| Aug 19, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 1.81% | 14 |
| Aug 18, 2026 | 8.83 | 8.96 | 8.82 | 8.84 | 8.84 | -2.10% | 9 |
| Aug 17, 2026 | 9.10 | 9.10 | 8.98 | 9.03 | 9.03 | -0.88% | 351 |
| Aug 14, 2026 | 9.10 | 9.11 | 8.95 | 9.11 | 9.11 | - | 11 |
| Aug 13, 2026 | 9.06 | 9.11 | 8.97 | 9.11 | 9.11 | -0.55% | 27 |
| Aug 12, 2026 | 9.05 | 9.16 | 9.05 | 9.16 | 9.16 | 2.00% | 3 |
| Aug 11, 2026 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | -0.11% | 286 |
| Aug 10, 2026 | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | -0.11% | 3 |
| Aug 7, 2026 | 8.85 | 9.01 | 8.85 | 9.00 | 9.00 | -0.11% | 199 |
| Aug 6, 2026 | 8.85 | 9.01 | 8.83 | 9.01 | 9.01 | 2.15% | 89 |
| Aug 5, 2026 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | -2.11% | 406 |
| Aug 4, 2026 | 8.85 | 9.02 | 8.83 | 9.01 | 9.01 | 1.92% | 2,234 |
| Aug 3, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.84 | 1.84% | 59 |
| Jul 31, 2026 | 8.62 | 8.68 | 8.57 | 8.68 | 8.68 | 1.40% | 123 |
| Jul 30, 2026 | 8.69 | 8.69 | 8.56 | 8.56 | 8.56 | -2.51% | 13 |
| Jul 29, 2026 | 8.78 | 8.78 | 8.68 | 8.78 | 8.78 | 2.09% | 39 |
| Jul 28, 2026 | 8.63 | 8.65 | 8.47 | 8.60 | 8.60 | 1.42% | 328 |
| Jul 27, 2026 | 8.45 | 8.60 | 8.45 | 8.48 | 8.48 | 2.42% | 68 |
| Jul 24, 2026 | 8.27 | 8.38 | 8.27 | 8.28 | 8.28 | -0.48% | 232 |
| Jul 23, 2026 | 8.45 | 8.48 | 8.22 | 8.32 | 8.32 | -1.77% | 1,929 |
| Jul 22, 2026 | 8.35 | 8.47 | 8.32 | 8.47 | 8.47 | -1.40% | 148 |
| Jul 21, 2026 | 8.57 | 8.61 | 8.53 | 8.59 | 8.59 | -2.83% | 110 |
| Jul 20, 2026 | 8.73 | 8.84 | 8.62 | 8.84 | 8.84 | 0.57% | 654 |
| Jul 17, 2026 | 8.67 | 8.81 | 8.67 | 8.79 | 8.79 | -0.23% | 19 |
| Jul 16, 2026 | 8.96 | 8.96 | 8.71 | 8.81 | 8.81 | -0.23% | 526 |
| Jul 15, 2026 | 8.90 | 9.04 | 8.77 | 8.83 | 8.83 | -2.97% | 1,302 |
| Jul 14, 2026 | 9.29 | 9.42 | 9.05 | 9.10 | 9.10 | -10.43% | 1,217 |
| Jul 13, 2026 | 9.88 | 10.16 | 9.88 | 10.16 | 10.16 | 0.40% | 85 |
| Jul 10, 2026 | 10.02 | 10.22 | 10.02 | 10.12 | 10.12 | 1.20% | 20 |
| Jul 9, 2026 | 9.68 | 10.00 | 9.68 | 10.00 | 10.00 | 5.82% | 49 |
| Jul 8, 2026 | 9.45 | 9.45 | 9.36 | 9.45 | 9.45 | -1.77% | 9 |
| Jul 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.54% | 1 |
| Jul 6, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 0.51% | 207 |
| Jul 3, 2026 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 0.83% | 33 |
| Jul 2, 2026 | 9.49 | 9.64 | 9.49 | 9.64 | 9.64 | 0.42% | 26 |
| Jul 1, 2026 | 9.68 | 9.72 | 9.54 | 9.60 | 9.60 | -3.13% | 573 |
| Jun 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.43% | 10 |
| Jun 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.03% | 1 |
| Jun 26, 2026 | 9.76 | 9.76 | 9.66 | 9.67 | 9.67 | -1.53% | 14 |
| Jun 25, 2026 | 10.04 | 10.08 | 9.76 | 9.82 | 9.82 | 0.41% | 283 |
| Jun 24, 2026 | 10.08 | 10.08 | 9.78 | 9.78 | 9.78 | -2.78% | 159 |
| Jun 23, 2026 | 10.10 | 10.22 | 10.06 | 10.06 | 10.06 | -0.98% | 89 |
| Jun 22, 2026 | 9.94 | 10.26 | 9.94 | 10.16 | 10.16 | - | 409 |
| Jun 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 1 |
| Jun 18, 2026 | 10.26 | 10.26 | 10.04 | 10.16 | 10.16 | -0.78% | 33 |
| Jun 17, 2026 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | -0.19% | 306 |
| Jun 16, 2026 | 10.60 | 10.68 | 10.16 | 10.26 | 10.26 | -3.39% | 1,551 |
| Jun 15, 2026 | 10.74 | 10.74 | 10.48 | 10.62 | 10.62 | -0.38% | 46 |