Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 8.82
-0.04 (-0.41%)
Last updated: Aug 26, 2026, 2:08 PM CET
FRA:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | - | -0.41% | - |
| Aug 25, 2026 | 8.72 | 8.85 | 8.72 | 8.85 | 8.85 | 1.17% | 687 |
| Aug 24, 2026 | 8.74 | 8.75 | 8.73 | 8.75 | 8.75 | 0.55% | 5,800 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.48% | 40 |
| Aug 20, 2026 | 8.73 | 8.73 | 8.66 | 8.66 | 8.66 | -1.34% | 40 |
| Aug 19, 2026 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | 0.27% | 1,000 |
| Aug 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.37% | - |
| Aug 17, 2026 | 8.88 | 8.88 | 8.87 | 8.88 | 8.88 | 0.34% | 600 |
| Aug 14, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.67% | 400 |
| Aug 13, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 2.16% | 1,200 |
| Aug 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.53% | - |
| Aug 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.30% | 200 |
| Aug 10, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | -1.29% | 200 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | 0.09% | 581 |
| Aug 6, 2026 | 8.76 | 8.81 | 8.76 | 8.81 | 8.81 | 0.07% | 54 |
| Aug 5, 2026 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | 0.50% | 1,800 |
| Aug 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.51% | - |
| Aug 3, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.26% | - |
| Jul 31, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.43% | 250 |
| Jul 30, 2026 | 8.57 | 8.64 | 8.57 | 8.64 | 8.64 | -0.35% | 34 |
| Jul 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.51% | - |
| Jul 28, 2026 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | -0.07% | 380 |
| Jul 27, 2026 | 8.35 | 8.47 | 8.35 | 8.47 | 8.47 | 3.42% | 300 |
| Jul 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.67% | - |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.38% | - |
| Jul 22, 2026 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | 0.70% | 240 |
| Jul 21, 2026 | 8.49 | 8.50 | 8.33 | 8.33 | 8.33 | -1.35% | 192 |
| Jul 20, 2026 | 8.61 | 8.65 | 8.44 | 8.44 | 8.44 | -2.38% | 960 |
| Jul 17, 2026 | 8.52 | 8.65 | 8.50 | 8.65 | 8.65 | -1.32% | 1,370 |
| Jul 16, 2026 | 8.81 | 8.86 | 8.76 | 8.76 | 8.76 | -3.27% | 485 |
| Jul 15, 2026 | 8.93 | 9.06 | 8.85 | 9.06 | 9.06 | 0.11% | 1,165 |
| Jul 14, 2026 | 9.87 | 9.87 | 8.95 | 9.05 | 9.05 | -10.24% | 11,743 |
| Jul 13, 2026 | 9.89 | 10.08 | 9.89 | 10.08 | 10.08 | 0.45% | 1,495 |
| Jul 10, 2026 | 10.17 | 10.17 | 10.04 | 10.04 | 10.04 | 0.25% | 60 |
| Jul 9, 2026 | 9.74 | 10.03 | 9.74 | 10.01 | 10.01 | 5.12% | 32 |
| Jul 8, 2026 | 9.48 | 9.53 | 9.37 | 9.52 | 9.52 | -0.21% | 457 |
| Jul 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.06% | - |
| Jul 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.06% | - |
| Jul 3, 2026 | 9.52 | 9.64 | 9.52 | 9.64 | 9.64 | 0.27% | 20 |
| Jul 2, 2026 | 9.54 | 9.61 | 9.54 | 9.61 | 9.61 | 0.48% | 920 |
| Jul 1, 2026 | 9.74 | 9.74 | 9.57 | 9.57 | 9.57 | -2.07% | 154 |
| Jun 30, 2026 | 9.73 | 9.87 | 9.73 | 9.77 | 9.77 | 1.75% | 18,284 |
| Jun 29, 2026 | 9.62 | 9.66 | 9.60 | 9.60 | 9.60 | -0.54% | 50 |
| Jun 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.51% | - |
| Jun 25, 2026 | 9.87 | 10.00 | 9.80 | 9.80 | 9.80 | -2.24% | 2,000 |
| Jun 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.13% | - |
| Jun 23, 2026 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 1.50% | 733 |
| Jun 22, 2026 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | 1.59% | 430 |
| Jun 19, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | -1.60% | 600 |
| Jun 18, 2026 | 10.03 | 10.03 | 9.98 | 9.99 | 9.99 | -0.95% | 1,120 |