Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 9.10
+0.05 (0.55%)
At close: Jan 30, 2026
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | 1,227 |
| Jan 28, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 1.67% | 690 |
| Jan 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 26, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 2,617 |
| Jan 23, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 9.32% | 110 |
| Jan 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 20, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 158 |
| Jan 19, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -2.45% | 80 |
| Jan 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jan 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jan 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jan 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Dec 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Dec 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Dec 23, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 1.82% | 12 |
| Dec 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Dec 17, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | 2 |
| Dec 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Dec 15, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 367 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 5,000 |
| Dec 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Dec 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Dec 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Dec 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -2.40% | 20 |
| Nov 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |