Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany · Delayed Price · Currency is EUR 10.10
-0.04 (-0.39%)
Apr 23, 2026, 5:35 PM CET
ETR:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.18 | 10.18 | 10.08 | 10.14 | 10.14 | -0.78% | 324 |
| Apr 21, 2026 | 10.18 | 10.28 | 10.00 | 10.22 | 10.22 | -1.73% | 5,035 |
| Apr 20, 2026 | 9.72 | 10.40 | 9.72 | 10.40 | 10.40 | 7.00% | 2,453 |
| Apr 17, 2026 | 9.78 | 10.20 | 9.68 | 9.72 | 9.72 | -3.76% | 3,012 |
| Apr 16, 2026 | 10.16 | 10.16 | 10.10 | 10.10 | 10.10 | 1.10% | 48 |
| Apr 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.06% | 1 |
| Apr 14, 2026 | 10.32 | 10.32 | 10.20 | 10.20 | 10.20 | 0.39% | 72 |
| Apr 13, 2026 | 10.18 | 10.18 | 10.14 | 10.16 | 10.16 | -2.68% | 3 |
| Apr 10, 2026 | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | 2.96% | 3 |
| Apr 9, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | 0.40% | 3 |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.61% | 3 |
| Apr 7, 2026 | 10.12 | 10.12 | 9.94 | 9.94 | 9.94 | 1.33% | 5 |
| Apr 2, 2026 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | -1.11% | 22 |
| Apr 1, 2026 | 9.84 | 9.94 | 9.83 | 9.92 | 9.92 | 2.37% | 605 |
| Mar 31, 2026 | 9.72 | 9.85 | 9.66 | 9.69 | 9.55 | -2.02% | 208 |
| Mar 30, 2026 | 9.69 | 9.89 | 9.69 | 9.89 | 9.75 | 1.33% | 1,561 |
| Mar 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | -3.94% | 1 |
| Mar 26, 2026 | 10.04 | 10.16 | 10.04 | 10.16 | 10.02 | 1.60% | 21 |
| Mar 25, 2026 | 10.08 | 10.08 | 9.96 | 10.00 | 9.86 | 2.15% | 551 |
| Mar 24, 2026 | 9.84 | 9.84 | 9.79 | 9.79 | 9.65 | 1.45% | 2 |
| Mar 23, 2026 | 9.42 | 9.77 | 9.33 | 9.65 | 9.51 | -2.33% | 1,085 |
| Mar 20, 2026 | 10.02 | 10.12 | 9.75 | 9.88 | 9.74 | -5.73% | 111 |
| Mar 18, 2026 | 10.40 | 10.48 | 10.30 | 10.48 | 10.33 | - | 91 |
| Mar 17, 2026 | 10.56 | 10.56 | 10.48 | 10.48 | 10.33 | -0.76% | 2 |
| Mar 16, 2026 | 10.50 | 10.56 | 10.50 | 10.56 | 10.41 | 1.54% | 49 |
| Mar 13, 2026 | 10.10 | 10.44 | 10.08 | 10.40 | 10.25 | 4.42% | 100 |
| Mar 12, 2026 | 9.94 | 10.14 | 9.94 | 9.96 | 9.82 | 1.53% | 289 |
| Mar 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | 2.51% | 96 |
| Mar 6, 2026 | 9.54 | 9.57 | 9.52 | 9.57 | 9.44 | -3.24% | 875 |
| Mar 5, 2026 | 9.73 | 9.90 | 9.63 | 9.89 | 9.75 | -2.08% | 615 |
| Mar 4, 2026 | 9.77 | 10.10 | 9.77 | 10.10 | 9.96 | 5.21% | 773 |
| Mar 3, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.46 | -1.34% | 3 |
| Mar 2, 2026 | 9.56 | 9.73 | 9.56 | 9.73 | 9.59 | -1.82% | 66 |
| Feb 27, 2026 | 9.61 | 9.91 | 9.61 | 9.91 | 9.77 | 3.01% | 512 |
| Feb 26, 2026 | 9.45 | 9.63 | 9.45 | 9.62 | 9.48 | 2.23% | 10 |
| Feb 25, 2026 | 9.44 | 9.44 | 9.41 | 9.41 | 9.28 | 1.73% | 4 |
| Feb 24, 2026 | 9.37 | 9.37 | 9.25 | 9.25 | 9.12 | -2.94% | 202 |
| Feb 23, 2026 | 9.58 | 9.58 | 9.53 | 9.53 | 9.40 | -1.14% | 22 |
| Feb 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.50 | 0.63% | 2 |
| Feb 19, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | 2.02% | 10 |
| Feb 18, 2026 | 9.47 | 9.62 | 9.39 | 9.39 | 9.26 | 0.11% | 20 |
| Feb 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.11% | 5,000 |
| Feb 16, 2026 | 9.36 | 9.37 | 9.33 | 9.37 | 9.24 | 1.74% | 47 |
| Feb 12, 2026 | 9.49 | 9.49 | 9.21 | 9.21 | 9.08 | -3.66% | 273 |
| Feb 11, 2026 | 9.44 | 9.56 | 9.38 | 9.56 | 9.43 | -1.75% | 52 |
| Feb 10, 2026 | 9.65 | 9.73 | 9.57 | 9.73 | 9.59 | 3.18% | 77 |
| Feb 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.30 | 0.43% | 4 |
| Feb 5, 2026 | 9.31 | 9.39 | 9.31 | 9.39 | 9.26 | -1.57% | 292 |
| Feb 4, 2026 | 9.47 | 9.54 | 9.47 | 9.54 | 9.41 | 0.21% | 22 |
| Feb 3, 2026 | 9.45 | 9.52 | 9.45 | 9.52 | 9.39 | 2.37% | 145 |