Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 8.93
-0.05 (-0.60%)
At close: Sep 18, 2026
FRA:ERCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.60% | 15 |
| Sep 17, 2026 | 8.76 | 8.99 | 8.76 | 8.99 | 8.99 | 3.45% | 331 |
| Sep 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.07% | - |
| Sep 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.59% | - |
| Sep 14, 2026 | 8.78 | 8.81 | 8.75 | 8.75 | 8.75 | 0.67% | 101 |
| Sep 11, 2026 | 8.64 | 8.69 | 8.64 | 8.69 | 8.69 | 0.23% | 281 |
| Sep 10, 2026 | 8.66 | 8.67 | 8.64 | 8.67 | 8.67 | -0.23% | 456 |
| Sep 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.30% | - |
| Sep 8, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | -1.05% | 260 |
| Sep 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% | 50 |
| Sep 4, 2026 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 0.53% | 90 |
| Sep 3, 2026 | 8.64 | 8.75 | 8.64 | 8.73 | 8.73 | 0.90% | 1,190 |
| Sep 2, 2026 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | -0.73% | 3,064 |
| Sep 1, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | 0.30% | 15 |
| Aug 31, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.18% | 771 |
| Aug 28, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | 8.70 | 0.48% | 250 |
| Aug 27, 2026 | 8.66 | 8.75 | 8.66 | 8.66 | 8.66 | -1.77% | 32 |
| Aug 26, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.41% | 42 |
| 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 |