Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 8.24
+0.07 (0.86%)
At close: Oct 23, 2025
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.14 | 8.30 | 8.14 | 8.24 | 8.24 | 0.86% | 892 |
| Oct 22, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | 8.17 | 0.67% | 4,247 |
| Oct 21, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.32% | - |
| Oct 20, 2025 | 8.16 | 8.20 | 8.09 | 8.09 | 8.09 | -0.71% | 2,970 |
| Oct 17, 2025 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | -1.40% | 1,900 |
| Oct 16, 2025 | 8.17 | 8.30 | 8.17 | 8.26 | 8.26 | 0.44% | 4,570 |
| Oct 15, 2025 | 8.42 | 8.47 | 8.17 | 8.22 | 8.22 | -2.21% | 15,900 |
| Oct 14, 2025 | 7.32 | 8.41 | 7.32 | 8.41 | 8.41 | 19.09% | 17,650 |
| Oct 13, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -1.29% | 35,253 |
| Oct 10, 2025 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | 0.76% | 1,350 |
| Oct 9, 2025 | 7.37 | 7.37 | 7.10 | 7.10 | 7.10 | -3.45% | 600 |
| Oct 8, 2025 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 1.97% | 204 |
| Oct 7, 2025 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | -0.55% | 20,000 |
| Oct 6, 2025 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | 1.71% | 851 |
| Oct 3, 2025 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.28% | 996 |
| Oct 2, 2025 | 7.12 | 7.16 | 7.10 | 7.15 | 7.15 | 1.39% | 3,634 |
| Oct 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.67% | - |
| 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 |