Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 8.00
-0.15 (-1.84%)
At close: Oct 17, 2025
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 1,000 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 1,000 |
| Oct 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 1,000 |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 1,000 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 420 |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | 420 |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6.37% | 420 |
| Oct 14, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 11.35% | 420 |
| Oct 13, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | 1,373 |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 63 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 63 |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 63 |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 6, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 3.55% | 63 |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Sep 29, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 411 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | - | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | -1.43% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 2.94% | - |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - | - |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 0.74% | - |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -2.88% | - |
| Sep 18, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.82 | 3.73% | 624 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 1.52% | - |
| Sep 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | -1.49% | - |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | -0.74% | 40 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | - | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.74% | - |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 1.49% | - |
| Sep 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | -0.74% | - |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | - | - |
| Sep 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 1.50% | - |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | 0.76% | - |
| Sep 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | -1.49% | - |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - | 160 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | -0.74% | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | - | 68 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 0.75% | - |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | - | 1,000 |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 2.29% | - |
| Aug 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - | - |
| Aug 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - | - |
| Aug 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 0.77% | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | -0.76% | - |
| Aug 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 0.77% | - |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | - | - |