Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 6.71
-0.14 (-2.07%)
At close: Sep 9, 2025
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | -2.07% | 78 |
| Sep 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.46% | 78 |
| Sep 5, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | - | 1.98% | 78 |
| Sep 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 0.06% | 40 |
| Sep 3, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | - | 0.87% | 40 |
| Sep 2, 2025 | 6.79 | 6.79 | 6.69 | 6.69 | - | -1.56% | 728 |
| Sep 1, 2025 | 6.77 | 6.80 | 6.77 | 6.80 | - | 0.32% | 300 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.77 | 6.77 | - | -1.08% | 144 |
| Aug 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.12% | 400 |
| Aug 27, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | - | -0.92% | 400 |
| Aug 26, 2025 | 6.81 | 6.92 | 6.81 | 6.92 | - | 2.16% | 1,000 |
| Aug 25, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | - | -0.38% | - |
| Aug 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | - | 2.32% | 200 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.62 | 6.65 | - | 0.06% | 88 |
| Aug 20, 2025 | 6.64 | 6.65 | 6.64 | 6.64 | - | -0.27% | 1,210 |
| Aug 19, 2025 | 6.63 | 6.67 | 6.63 | 6.66 | - | 0.51% | 8,000 |
| Aug 18, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -0.12% | 600 |
| Aug 15, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | - | 1.31% | 600 |
| Aug 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -0.15% | 160 |
| Aug 13, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | - | 0.95% | 160 |
| Aug 12, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | - | -0.49% | 40 |
| Aug 11, 2025 | 6.52 | 6.53 | 6.50 | 6.53 | - | 0.71% | 244 |
| Aug 8, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | - | -0.12% | 431 |
| Aug 7, 2025 | 6.41 | 6.49 | 6.40 | 6.49 | - | 1.41% | 1,648 |
| Aug 6, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | - | -0.65% | 1,000 |
| Aug 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | 2.51% | 660 |
| Aug 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | 1.03% | 660 |
| Aug 1, 2025 | 6.33 | 6.33 | 6.22 | 6.22 | - | -2.60% | 660 |
| Jul 31, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | - | 2.34% | 40 |
| Jul 30, 2025 | 6.42 | 6.42 | 6.24 | 6.24 | - | -3.26% | 2,100 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.09% | 1,301 |
| Jul 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | 0.75% | 1,301 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -0.12% | 1,301 |
| Jul 24, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | - | -0.37% | 1,301 |
| Jul 23, 2025 | 6.45 | 6.48 | 6.44 | 6.44 | - | 0.44% | 1,030 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -0.87% | 100 |
| Jul 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | 0.28% | 100 |
| Jul 18, 2025 | 6.43 | 6.45 | 6.43 | 6.45 | - | 0.91% | 200 |
| Jul 17, 2025 | 6.44 | 6.44 | 6.39 | 6.39 | - | -0.65% | 788 |
| Jul 16, 2025 | 6.33 | 6.43 | 6.33 | 6.43 | - | -2.90% | 330 |
| Jul 15, 2025 | 7.08 | 7.08 | 6.63 | 6.63 | - | -4.17% | 4,025 |
| Jul 14, 2025 | 6.83 | 6.91 | 6.83 | 6.91 | - | -0.52% | 10 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | - | -1.28% | 1,450 |
| Jul 10, 2025 | 6.96 | 7.10 | 6.96 | 7.04 | - | -3.77% | 10,504 |
| Jul 9, 2025 | 7.28 | 7.32 | 7.28 | 7.32 | - | -0.41% | 330 |
| Jul 8, 2025 | 7.33 | 7.35 | 7.33 | 7.35 | - | 0.03% | 108 |
| Jul 7, 2025 | 7.29 | 7.34 | 7.29 | 7.34 | - | 1.21% | 96 |
| Jul 4, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | -0.60% | 1,420 |
| Jul 3, 2025 | 7.26 | 7.30 | 7.25 | 7.30 | - | -0.27% | 1,420 |
| Jul 2, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | 0.16% | - |