Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 6.35
+0.05 (0.79%)
Last updated: Jul 29, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| Jul 30, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | - | -1.57% | 2,793 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.79% | 2,000 |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.79% | 2,000 |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.78% | 2,000 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | - | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 0.79% | 2,000 |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.78% | 2,000 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 0.79% | 300 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.79% | 300 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.80% | 300 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | 300 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.25 | 6.25 | - | -8.09% | 300 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -2.16% | 2,500 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 0.72% | 2,500 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -4.83% | 2,500 |
| Jul 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | - |
| Jul 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.69% | 2,500 |
| Jul 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 2,500 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.41% | - |
| Jul 1, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | - | -2.74% | 2,500 |
| Jun 30, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | - | 3.55% | 138 |
| Jun 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | 300 |
| Jun 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -0.70% | - |
| Jun 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2.14% | 300 |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -2.10% | - |
| Jun 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -1.38% | - |
| Jun 20, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | - | 0.69% | 300 |
| Jun 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jun 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.70% | 67 |
| Jun 17, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | - | 3.50% | 67 |
| Jun 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 30 |
| Jun 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.04% | 30 |
| Jun 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 30 |
| Jun 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -0.68% | 30 |
| Jun 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 30 |
| Jun 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Jun 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 30 |
| Jun 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 0.68% | 30 |
| Jun 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 30 |
| Jun 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 30 |
| Jun 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -2.63% | 30 |
| May 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 0.66% | 30 |
| May 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.66% | - |
| May 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| May 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -0.65% | - |
| May 26, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | - | -0.65% | 30 |
| May 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.28% | 50 |