Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany · Delayed Price · Currency is EUR 8.40
+0.25 (3.07%)
Last updated: Jul 28, 2026, 8:25 AM CET
FRA:ERCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3.07% | - |
| Jul 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jul 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jul 20, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | 2,096 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jul 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Jul 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -10.71% | - |
| Jul 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | - |
| Jul 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Jul 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jul 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jul 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jul 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Jul 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jun 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jun 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Jun 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 300 |
| Jun 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Jun 17, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -2.88% | 921 |
| Jun 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jun 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jun 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jun 11, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 0.99% | 1,421 |
| Jun 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Jun 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jun 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Jun 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Jun 3, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 2.65% | 2,000 |
| 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 |