Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 9.45
+0.32 (3.48%)
At close: Oct 23, 2026
FRA:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.21 | 9.45 | 9.21 | 9.45 | 9.45 | 3.48% | 160 |
| Oct 22, 2026 | 9.22 | 9.22 | 9.14 | 9.14 | 9.14 | -1.45% | 48 |
| Oct 21, 2026 | 9.43 | 9.43 | 9.27 | 9.27 | 9.27 | 0.52% | 5 |
| Oct 20, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | - | 250 |
| Oct 19, 2026 | 9.42 | 9.42 | 9.22 | 9.22 | 9.22 | -2.25% | 100 |
| Oct 16, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.38% | - |
| Oct 15, 2026 | 8.91 | 9.42 | 8.91 | 9.40 | 9.40 | 9.25% | 11,856 |
| Oct 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.35% | - |
| Oct 13, 2026 | 8.42 | 8.63 | 8.42 | 8.63 | 8.63 | 0.79% | 2,013 |
| Oct 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.21% | - |
| Oct 9, 2026 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 1.04% | 22 |
| Oct 8, 2026 | 8.44 | 8.46 | 8.41 | 8.46 | 8.46 | 0.57% | 490 |
| Oct 7, 2026 | 8.32 | 8.41 | 8.32 | 8.41 | 8.41 | 0.98% | 1,000 |
| Oct 6, 2026 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | 1.31% | 2,607 |
| Oct 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.41% | 3 |
| Oct 2, 2026 | 8.20 | 8.28 | 8.20 | 8.25 | 8.25 | 1.25% | 952 |
| Oct 1, 2026 | 8.10 | 8.16 | 8.09 | 8.15 | 8.15 | -0.95% | 1,110 |
| Sep 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.94% | - |
| Sep 29, 2026 | 8.17 | 8.31 | 8.17 | 8.31 | 8.31 | 1.24% | 720 |
| Sep 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.72% | - |
| Sep 25, 2026 | 8.34 | 8.48 | 8.34 | 8.48 | 8.35 | -0.35% | 7 |
| Sep 24, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.38 | 0.14% | - |
| Sep 23, 2026 | 8.51 | 8.54 | 8.50 | 8.50 | 8.37 | -0.70% | 361 |
| Sep 22, 2026 | 8.72 | 8.72 | 8.56 | 8.56 | 8.43 | -3.36% | 51 |
| Sep 21, 2026 | 8.86 | 8.93 | 8.86 | 8.86 | 8.72 | -0.85% | 2,000 |
| Sep 18, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.79 | -0.60% | 15 |
| Sep 17, 2026 | 8.76 | 8.99 | 8.76 | 8.99 | 8.85 | 3.45% | 331 |
| Sep 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | -0.07% | - |
| Sep 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.56 | -0.59% | - |
| Sep 14, 2026 | 8.78 | 8.81 | 8.75 | 8.75 | 8.61 | 0.67% | 101 |
| Sep 11, 2026 | 8.64 | 8.69 | 8.64 | 8.69 | 8.55 | 0.23% | 281 |
| Sep 10, 2026 | 8.66 | 8.67 | 8.64 | 8.67 | 8.53 | -0.23% | 456 |
| Sep 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | 0.30% | - |
| Sep 8, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.53 | -1.05% | 260 |
| Sep 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | -0.23% | 50 |
| Sep 4, 2026 | 8.73 | 8.77 | 8.73 | 8.77 | 8.64 | 0.53% | 90 |
| Sep 3, 2026 | 8.64 | 8.75 | 8.64 | 8.73 | 8.59 | 0.90% | 1,190 |
| Sep 2, 2026 | 8.71 | 8.71 | 8.65 | 8.65 | 8.51 | -0.73% | 3,064 |
| Sep 1, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.58 | 0.30% | 15 |
| Aug 31, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | -0.18% | 771 |
| Aug 28, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | 8.57 | 0.48% | 250 |
| Aug 27, 2026 | 8.66 | 8.75 | 8.66 | 8.66 | 8.53 | -1.77% | 32 |
| Aug 26, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.68 | -0.41% | 42 |
| Aug 25, 2026 | 8.72 | 8.85 | 8.72 | 8.85 | 8.72 | 1.17% | 687 |
| Aug 24, 2026 | 8.74 | 8.75 | 8.73 | 8.75 | 8.62 | 0.55% | 5,800 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | 0.48% | - |
| Aug 20, 2026 | 8.73 | 8.73 | 8.66 | 8.66 | 8.53 | -1.34% | 40 |
| Aug 19, 2026 | 8.70 | 8.78 | 8.70 | 8.78 | 8.64 | 0.27% | 1,000 |
| Aug 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | -1.37% | - |
| Aug 17, 2026 | 8.88 | 8.88 | 8.87 | 8.88 | 8.74 | 0.34% | 600 |