Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 8.43
+0.32 (3.95%)
Oct 2, 2026, 5:02 PM CET
ETR:ERCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.39 | 8.45 | 8.28 | 10.00 | 10.00 | 23.30% | 31 |
| Oct 1, 2026 | 8.39 | 8.39 | 8.08 | 8.11 | 8.11 | -2.99% | 229 |
| Sep 30, 2026 | 8.29 | 8.37 | 8.16 | 8.36 | 8.36 | 1.21% | 13 |
| Sep 29, 2026 | 8.35 | 8.42 | 8.25 | 8.26 | 8.26 | 0.85% | 37 |
| Sep 28, 2026 | 8.52 | 8.52 | 8.19 | 8.19 | 8.19 | -4.07% | 24 |
| Sep 25, 2026 | 8.51 | 8.67 | 8.51 | 8.67 | 8.54 | 1.17% | 170 |
| Sep 24, 2026 | 8.61 | 8.61 | 8.49 | 8.57 | 8.44 | -1.61% | 9 |
| Sep 23, 2026 | 8.69 | 8.74 | 8.51 | 8.71 | 8.58 | 0.23% | 122 |
| Sep 22, 2026 | 8.78 | 8.78 | 8.51 | 8.69 | 8.56 | -4.08% | 70 |
| Sep 21, 2026 | 8.90 | 9.10 | 8.86 | 9.06 | 8.92 | 1.91% | 5 |
| Sep 18, 2026 | 9.05 | 9.05 | 8.88 | 8.89 | 8.75 | -1.44% | 19 |
| Sep 17, 2026 | 8.97 | 9.11 | 8.89 | 9.02 | 8.88 | 2.15% | 32 |
| Sep 16, 2026 | 8.81 | 8.89 | 8.81 | 8.83 | 8.69 | 1.61% | 47 |
| Sep 15, 2026 | 8.71 | 8.78 | 8.69 | 8.69 | 8.56 | -0.34% | 23 |
| Sep 14, 2026 | 8.88 | 8.94 | 8.72 | 8.72 | 8.59 | -0.11% | 9 |
| Sep 11, 2026 | 8.73 | 8.83 | 8.73 | 8.73 | 8.60 | 0.23% | 8 |
| Sep 10, 2026 | 8.85 | 8.85 | 8.64 | 8.71 | 8.58 | -0.80% | 3 |
| Sep 9, 2026 | 8.81 | 8.82 | 8.75 | 8.78 | 8.65 | 0.46% | 9 |
| Sep 8, 2026 | 8.76 | 8.80 | 8.68 | 8.74 | 8.61 | -1.24% | 150 |
| Sep 7, 2026 | 8.86 | 8.91 | 8.82 | 8.85 | 8.71 | -1.01% | 14 |
| Sep 4, 2026 | 8.86 | 8.94 | 8.86 | 8.94 | 8.80 | 0.45% | 5 |
| Sep 3, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.76 | 1.48% | 4 |
| Sep 2, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.64 | - | 1 |
| Sep 1, 2026 | 8.97 | 8.97 | 8.77 | 8.77 | 8.64 | 0.34% | 23 |
| Aug 31, 2026 | 8.82 | 8.82 | 8.72 | 8.74 | 8.61 | -0.57% | 19 |
| Aug 28, 2026 | 8.94 | 8.94 | 8.79 | 8.79 | 8.66 | -1.35% | 8 |
| Aug 26, 2026 | 8.97 | 8.97 | 8.84 | 8.91 | 8.77 | -0.22% | 224 |
| Aug 25, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.79 | 0.34% | 3 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | 0.23% | 1 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.88 | 8.88 | 8.74 | 2.30% | 102 |
| Aug 20, 2026 | 8.80 | 8.83 | 8.68 | 8.68 | 8.55 | -3.56% | 611 |
| Aug 19, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 8.86 | 1.81% | 14 |
| Aug 18, 2026 | 8.83 | 8.96 | 8.82 | 8.84 | 8.70 | -2.10% | 9 |
| Aug 17, 2026 | 9.10 | 9.10 | 8.98 | 9.03 | 8.89 | -0.88% | 351 |
| Aug 14, 2026 | 9.10 | 9.11 | 8.95 | 9.11 | 8.97 | - | 11 |
| Aug 13, 2026 | 9.06 | 9.11 | 8.97 | 9.11 | 8.97 | -0.55% | 27 |
| Aug 12, 2026 | 9.05 | 9.16 | 9.05 | 9.16 | 9.02 | 2.00% | 3 |
| Aug 11, 2026 | 8.80 | 8.98 | 8.80 | 8.98 | 8.84 | -0.11% | 286 |
| Aug 10, 2026 | 9.01 | 9.01 | 8.99 | 8.99 | 8.85 | -0.11% | 3 |
| Aug 7, 2026 | 8.85 | 9.01 | 8.85 | 9.00 | 8.86 | -0.11% | 199 |
| Aug 6, 2026 | 8.85 | 9.01 | 8.83 | 9.01 | 8.87 | 2.15% | 89 |
| Aug 5, 2026 | 9.00 | 9.00 | 8.82 | 8.82 | 8.68 | -2.11% | 406 |
| Aug 4, 2026 | 8.85 | 9.02 | 8.83 | 9.01 | 8.87 | 1.92% | 2,234 |
| Aug 3, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.70 | 1.84% | 59 |
| Jul 31, 2026 | 8.62 | 8.68 | 8.57 | 8.68 | 8.55 | 1.40% | 123 |
| Jul 30, 2026 | 8.69 | 8.69 | 8.56 | 8.56 | 8.43 | -2.51% | 13 |
| Jul 29, 2026 | 8.78 | 8.78 | 8.68 | 8.78 | 8.65 | 2.09% | 39 |
| Jul 28, 2026 | 8.63 | 8.65 | 8.47 | 8.60 | 8.47 | 1.42% | 328 |
| Jul 27, 2026 | 8.45 | 8.60 | 8.45 | 8.48 | 8.35 | 2.42% | 68 |
| Jul 24, 2026 | 8.27 | 8.38 | 8.27 | 8.28 | 8.15 | -0.48% | 232 |