Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 6.80
-0.25 (-3.55%)
Last updated: Sep 30, 2025, 8:17 AM CET
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 822 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | - | - |
| 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 | - | - |
| Aug 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | - | - |
| Aug 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | 1.56% | - |
| Aug 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - | - |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | -2.29% | - |
| Aug 8, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.43 | 3.97% | 162 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | -0.79% | - |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - | - |
| Aug 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 1.60% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | -0.79% | - |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 0.80% | - |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | - |
| Jul 30, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.14 | -1.57% | 5,586 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.79% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | -0.79% | - |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -0.78% | - |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | 0.79% | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -0.78% | 4,000 |