Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 9.15
+0.05 (0.55%)
At close: Oct 23, 2026
FRA:ERCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Oct 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Oct 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Oct 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 600 |
| Oct 16, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 6.25% | 54 |
| Oct 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Oct 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Oct 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Oct 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 2, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 2.50% | 200 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Sep 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 29, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 2.60% | 100 |
| Sep 28, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 7.99 | -1.82% | 2,000 |
| Sep 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -1.79% | - |
| Sep 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | -1.18% | - |
| Sep 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.16% | - |
| Sep 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | -2.27% | 25 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -0.56% | - |
| Sep 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 2.31% | - |
| Sep 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 0.58% | - |
| Sep 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Sep 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | -2.27% | - |
| Sep 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | 2.92% | - |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Sep 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Sep 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Sep 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.58% | - |
| Sep 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Sep 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 0.58% | - |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.58% | - |
| Sep 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.78% | - |
| Aug 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -1.17% | - |
| Aug 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Aug 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -2.84% | - |
| Aug 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | 2.33% | 1,200 |
| Aug 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | -0.58% | - |
| Aug 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 1.17% | - |
| Aug 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.58% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | -2.82% | - |
| Aug 19, 2026 | 8.60 | 8.90 | 8.60 | 8.85 | 8.73 | 2.31% | 2,250 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | -1.14% | - |
| Aug 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | -2.78% | - |