Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 9.65
-0.10 (-1.03%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.03% | - |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Apr 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Apr 20, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 2.60% | 360 |
| Apr 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Apr 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 8, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.54% | 228 |
| Apr 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Apr 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Apr 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | 1.05% | - |
| Mar 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | - | - |
| Mar 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -2.55% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -1.01% | - |
| Mar 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 0.51% | - |
| Mar 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 2.60% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 1.59% | - |
| Mar 23, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.36 | -3.57% | 195 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.70 | -2.00% | 834 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -2.91% | - |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -2.83% | - |
| Mar 17, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.49 | 6.00% | 500 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -0.99% | - |
| Mar 13, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.00 | 3.59% | 100 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | 0.52% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 2.11% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 1.06% | - |
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -1.57% | - |
| Mar 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.46 | -1.55% | - |
| Mar 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 2.65% | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | -1.05% | - |
| Mar 3, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.46 | -1.04% | 1,050 |
| Mar 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -0.52% | - |
| Feb 27, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.60 | 3.19% | 554 |
| Feb 26, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.31 | 1.62% | 325 |
| Feb 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -0.54% | - |
| Feb 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -1.59% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 0.53% | - |
| Feb 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 0.53% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -2.09% | - |
| Feb 18, 2026 | 9.25 | 9.70 | 9.25 | 9.55 | 9.46 | 4.37% | 2,860 |
| Feb 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -0.54% | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 1.66% | - |
| Feb 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -2.16% | - |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -1.60% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 0.53% | - |