Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 8.06
-0.04 (-0.54%)
Last updated: Jan 12, 2026, 8:00 AM CET
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.19% | - |
| Dec 4, 2025 | 8.35 | 8.35 | 8.24 | 8.25 | 8.25 | -0.39% | 780 |
| Dec 3, 2025 | 8.33 | 8.33 | 8.28 | 8.28 | 8.28 | 0.34% | 700 |
| Dec 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.65% | - |
| Dec 1, 2025 | 8.26 | 8.33 | 8.26 | 8.31 | 8.31 | -0.05% | 879 |
| Nov 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.07% | - |
| Nov 27, 2025 | 8.23 | 8.30 | 8.23 | 8.30 | 8.30 | 0.51% | 34 |
| Nov 26, 2025 | 8.28 | 8.28 | 8.26 | 8.26 | 8.26 | 0.49% | 1,000 |
| Nov 25, 2025 | 8.19 | 8.23 | 8.19 | 8.22 | 8.22 | 0.69% | 130 |
| Nov 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.59% | 20 |
| Nov 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.04% | - |
| Nov 20, 2025 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 1.72% | 560 |
| Nov 19, 2025 | 8.20 | 8.27 | 8.09 | 8.15 | 8.15 | -0.61% | 7,745 |
| Nov 18, 2025 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | -2.64% | 40 |
| Nov 17, 2025 | 8.38 | 8.45 | 8.38 | 8.42 | 8.42 | -0.45% | 178 |
| Nov 14, 2025 | 8.47 | 8.47 | 8.42 | 8.46 | 8.46 | -0.63% | 520 |
| Nov 13, 2025 | 8.63 | 8.63 | 8.51 | 8.51 | 8.51 | -1.21% | 406 |
| Nov 12, 2025 | 8.56 | 8.62 | 8.56 | 8.62 | 8.62 | 0.82% | 244 |
| Nov 11, 2025 | 8.42 | 8.55 | 8.42 | 8.55 | 8.55 | -1.75% | 410 |
| Nov 10, 2025 | 8.48 | 8.70 | 8.48 | 8.70 | 8.70 | 3.23% | 341 |
| Nov 7, 2025 | 8.49 | 8.49 | 8.43 | 8.43 | 8.43 | -0.92% | 1,257 |
| Nov 6, 2025 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | -0.54% | 368 |
| Nov 5, 2025 | 8.51 | 8.55 | 8.46 | 8.55 | 8.55 | -2.15% | 2,864 |
| Nov 4, 2025 | 8.84 | 8.84 | 8.73 | 8.74 | 8.74 | -2.17% | 2,540 |
| Nov 3, 2025 | 8.73 | 9.00 | 8.73 | 8.93 | 8.93 | 2.57% | 6,400 |
| Oct 31, 2025 | 8.77 | 8.80 | 8.71 | 8.71 | 8.71 | -0.27% | 3,326 |
| Oct 30, 2025 | 8.70 | 8.73 | 8.68 | 8.73 | 8.73 | 0.39% | 3,210 |
| Oct 29, 2025 | 8.49 | 8.76 | 8.49 | 8.70 | 8.70 | 4.34% | 3,442 |
| Oct 28, 2025 | 8.14 | 8.51 | 8.14 | 8.34 | 8.34 | 1.68% | 5,920 |
| Oct 27, 2025 | 8.20 | 8.23 | 8.20 | 8.20 | 8.20 | 0.17% | 1,857 |