Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 9.80
-0.10 (-1.01%)
At close: Mar 27, 2026
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Mar 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Mar 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Mar 23, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -3.57% | 195 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -2.00% | 834 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Mar 17, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 6.00% | 500 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 13, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3.59% | 100 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Mar 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Mar 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Mar 3, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -1.04% | 1,050 |
| Mar 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Feb 27, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.19% | 554 |
| Feb 26, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 1.62% | 325 |
| Feb 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Feb 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Feb 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Feb 18, 2026 | 9.25 | 9.70 | 9.25 | 9.55 | 9.55 | 4.37% | 2,860 |
| Feb 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Feb 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Feb 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Feb 9, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 3.26% | 125 |
| Feb 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Feb 5, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 125 |
| Feb 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Feb 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Feb 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| 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 |