Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 6.95
+0.03 (0.38%)
Last updated: Sep 30, 2025, 9:01 AM CET
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.92 | 6.95 | 6.92 | 6.94 | 6.94 | 0.17% | 325 |
| Sep 29, 2025 | 6.92 | 6.97 | 6.92 | 6.92 | 6.92 | 0.38% | 1,157 |
| Sep 26, 2025 | 6.88 | 6.90 | 6.85 | 6.90 | 6.90 | -1.43% | 110 |
| Sep 25, 2025 | 7.02 | 7.02 | 7.00 | 7.00 | 6.87 | -0.20% | 58 |
| Sep 24, 2025 | 7.08 | 7.08 | 7.01 | 7.01 | 6.88 | -1.04% | 240 |
| Sep 23, 2025 | 6.90 | 7.09 | 6.90 | 7.09 | 6.96 | 2.25% | 573 |
| Sep 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.80 | 0.79% | - |
| Sep 19, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.75 | 1.54% | - |
| Sep 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.65 | 0.42% | - |
| Sep 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.62 | -0.50% | 98 |
| Sep 16, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.65 | 0.18% | - |
| Sep 15, 2025 | 6.82 | 6.82 | 6.77 | 6.77 | 6.64 | -0.91% | 540 |
| Sep 12, 2025 | 6.84 | 6.84 | 6.83 | 6.83 | 6.70 | 0.15% | 140 |
| Sep 11, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | -0.58% | - |
| Sep 10, 2025 | 6.87 | 6.88 | 6.86 | 6.86 | 6.73 | 2.18% | 526 |
| Sep 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.59 | -2.07% | - |
| Sep 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -0.46% | - |
| Sep 5, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.76 | 1.98% | 78 |
| Sep 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 0.06% | - |
| Sep 3, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.62 | 0.87% | 40 |
| Sep 2, 2025 | 6.79 | 6.79 | 6.69 | 6.69 | 6.57 | -1.56% | 728 |
| Sep 1, 2025 | 6.77 | 6.80 | 6.77 | 6.80 | 6.67 | 0.32% | 300 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.77 | 6.77 | 6.65 | -1.08% | 144 |
| Aug 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | -0.12% | - |
| Aug 27, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | 6.73 | -0.92% | 400 |
| Aug 26, 2025 | 6.81 | 6.92 | 6.81 | 6.92 | 6.79 | 2.16% | 1,000 |
| Aug 25, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.65 | -0.38% | - |
| Aug 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.68 | 2.32% | 200 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.62 | 6.65 | 6.52 | 0.06% | 88 |
| Aug 20, 2025 | 6.64 | 6.65 | 6.64 | 6.64 | 6.52 | -0.27% | 1,210 |
| Aug 19, 2025 | 6.63 | 6.67 | 6.63 | 6.66 | 6.54 | 0.51% | 8,000 |
| Aug 18, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.50 | -0.12% | - |
| Aug 15, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | 6.51 | 1.31% | 600 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | -0.15% | - |
| Aug 13, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.44 | 0.95% | 160 |
| Aug 12, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | 6.38 | -0.49% | 40 |
| Aug 11, 2025 | 6.52 | 6.53 | 6.50 | 6.53 | 6.41 | 0.71% | 244 |
| Aug 8, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.36 | -0.12% | 431 |
| Aug 7, 2025 | 6.41 | 6.49 | 6.40 | 6.49 | 6.37 | 1.41% | 1,648 |
| Aug 6, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | 6.28 | -0.65% | 1,000 |
| Aug 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | 2.51% | - |
| Aug 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | 1.03% | - |
| Aug 1, 2025 | 6.33 | 6.33 | 6.22 | 6.22 | 6.11 | -2.60% | 660 |
| Jul 31, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.27 | 2.34% | 40 |
| Jul 30, 2025 | 6.42 | 6.42 | 6.24 | 6.24 | 6.13 | -3.26% | 2,100 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | -0.09% | - |
| Jul 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | 0.75% | - |
| Jul 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.29 | -0.12% | - |
| Jul 24, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | 6.30 | -0.37% | 1,301 |
| Jul 23, 2025 | 6.45 | 6.48 | 6.44 | 6.44 | 6.32 | 0.44% | 1,030 |