Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 9.53
+0.05 (0.55%)
Last updated: Feb 20, 2026, 6:17 PM CET
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.54 | 9.60 | 9.53 | 9.53 | 9.53 | 0.55% | 5,258 |
| Feb 19, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.65% | - |
| Feb 18, 2026 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 3.25% | 204 |
| Feb 17, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.07% | - |
| Feb 16, 2026 | 9.28 | 9.35 | 9.28 | 9.34 | 9.34 | 0.69% | 31 |
| Feb 13, 2026 | 9.18 | 9.28 | 9.18 | 9.28 | 9.28 | 0.63% | 140 |
| Feb 12, 2026 | 9.36 | 9.36 | 9.22 | 9.22 | 9.22 | -2.39% | 49 |
| Feb 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.23% | - |
| Feb 10, 2026 | 9.48 | 9.56 | 9.48 | 9.56 | 9.56 | 0.63% | 320 |
| Feb 9, 2026 | 9.37 | 9.50 | 9.37 | 9.50 | 9.50 | 0.55% | 2,464 |
| Feb 6, 2026 | 9.29 | 9.45 | 9.28 | 9.45 | 9.45 | -0.11% | 5,624 |
| Feb 5, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.47% | - |
| Feb 4, 2026 | 9.43 | 9.48 | 9.42 | 9.42 | 9.42 | 0.66% | 47 |
| Feb 3, 2026 | 9.30 | 9.38 | 9.30 | 9.35 | 9.35 | 0.58% | 3,796 |
| Feb 2, 2026 | 8.88 | 9.30 | 8.88 | 9.30 | 9.30 | 2.09% | 610 |
| Jan 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.02% | 1,500 |
| Jan 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.89% | 110 |
| Jan 28, 2026 | 9.33 | 9.33 | 9.10 | 9.19 | 9.19 | -0.22% | 1,064 |
| Jan 27, 2026 | 8.96 | 9.36 | 8.96 | 9.21 | 9.21 | 3.25% | 6,501 |
| Jan 26, 2026 | 8.99 | 8.99 | 8.83 | 8.92 | 8.92 | -0.07% | 5,935 |
| Jan 23, 2026 | 8.70 | 8.93 | 8.68 | 8.93 | 8.93 | 9.33% | 4,781 |
| Jan 22, 2026 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | 0.72% | 1,500 |
| Jan 21, 2026 | 8.08 | 8.11 | 7.96 | 8.11 | 8.11 | 0.65% | 564 |
| Jan 20, 2026 | 8.04 | 8.05 | 7.91 | 8.05 | 8.05 | 0.20% | 840 |
| Jan 19, 2026 | 8.02 | 8.04 | 7.97 | 8.04 | 8.04 | -1.57% | 2,015 |
| Jan 16, 2026 | 8.23 | 8.23 | 8.17 | 8.17 | 8.17 | -0.37% | 320 |
| Jan 15, 2026 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 0.66% | 577 |
| Jan 14, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 0.02% | 7 |
| Jan 13, 2026 | 8.11 | 8.14 | 8.10 | 8.14 | 8.14 | 0.42% | 8,920 |
| Jan 12, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | - | 3,580 |
| Jan 9, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.07% | - |
| Jan 8, 2026 | 8.38 | 8.38 | 8.07 | 8.10 | 8.10 | -5.17% | 2,800 |
| Jan 7, 2026 | 8.29 | 8.54 | 8.29 | 8.54 | 8.54 | 5.56% | 4 |
| Jan 6, 2026 | 8.16 | 8.23 | 8.09 | 8.09 | 8.09 | -0.83% | 405 |
| Jan 5, 2026 | 8.12 | 8.31 | 8.12 | 8.16 | 8.16 | -1.38% | 1,597 |
| Jan 2, 2026 | 8.36 | 8.36 | 8.27 | 8.27 | 8.27 | -0.82% | 20,720 |
| Dec 30, 2025 | 8.27 | 8.34 | 8.27 | 8.34 | 8.34 | 0.65% | 20 |
| Dec 29, 2025 | 8.24 | 8.31 | 8.24 | 8.29 | 8.29 | -0.07% | 1,530 |
| Dec 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.41% | 235 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.31 | 8.33 | 8.33 | 0.90% | 740 |
| Dec 19, 2025 | 8.26 | 8.28 | 8.25 | 8.25 | 8.25 | -0.58% | 210 |
| Dec 18, 2025 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 1.37% | 105 |
| Dec 17, 2025 | 8.22 | 8.24 | 8.19 | 8.19 | 8.19 | -0.27% | 1,888 |
| Dec 16, 2025 | 8.17 | 8.27 | 8.17 | 8.21 | 8.21 | 0.02% | 71 |
| Dec 15, 2025 | 8.17 | 8.21 | 8.16 | 8.21 | 8.21 | 0.47% | 400 |
| Dec 12, 2025 | 8.33 | 8.33 | 8.17 | 8.17 | 8.17 | -1.52% | 1,744 |
| Dec 11, 2025 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | 0.29% | 2,500 |
| Dec 10, 2025 | 8.34 | 8.34 | 8.27 | 8.27 | 8.27 | -0.27% | 216 |
| Dec 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.85% | - |
| Dec 8, 2025 | 8.21 | 8.23 | 8.21 | 8.23 | 8.23 | -0.07% | 320 |