Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 11.60
+0.30 (2.65%)
Last updated: Jun 3, 2026, 10:43 AM CET
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | - | 2.65% | 1,700 |
| Jun 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jun 1, 2026 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 7.41% | 100 |
| May 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| May 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| May 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 200 |
| May 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| May 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 20, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 111 |
| May 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| May 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 914 |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| May 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| May 12, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 5.53% | 180 |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| May 6, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 5.58% | 60 |
| May 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| May 4, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 3.11% | 1,010 |
| Apr 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Apr 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Apr 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Apr 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 23, 2026 | 9.65 | 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 | 1.49% | - |
| Apr 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | 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 | 9.71 | -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 | 9.76 | 2.60% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 1.59% | - |
| Mar 23, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.36 | -3.57% | 195 |