Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany · Delayed Price · Currency is EUR 9.70
-0.27 (-2.71%)
At close: Apr 23, 2026
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | - | -0.80% | - |
| Apr 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.85% | - |
| Apr 21, 2026 | 10.05 | 10.15 | 10.05 | 10.06 | 10.06 | 0.20% | 3,150 |
| Apr 20, 2026 | 9.62 | 10.04 | 9.62 | 10.04 | 10.04 | 2.26% | 1,130 |
| Apr 17, 2026 | 9.32 | 10.21 | 9.32 | 9.82 | 9.82 | -3.60% | 10,567 |
| Apr 16, 2026 | 10.13 | 10.19 | 10.02 | 10.19 | 10.19 | 2.12% | 6,797 |
| Apr 15, 2026 | 10.18 | 10.23 | 9.97 | 9.97 | 9.97 | -2.02% | 1,192 |
| Apr 14, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 10.18 | -1.07% | 132 |
| Apr 13, 2026 | 10.02 | 10.29 | 10.02 | 10.29 | 10.29 | 1.23% | 60 |
| Apr 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% | - |
| Apr 9, 2026 | 10.17 | 10.26 | 10.16 | 10.22 | 10.22 | -0.05% | 255 |
| Apr 8, 2026 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | 1.34% | 200 |
| Apr 7, 2026 | 9.83 | 10.09 | 9.83 | 10.09 | 10.09 | 1.05% | 8,064 |
| Apr 2, 2026 | 9.64 | 9.98 | 9.64 | 9.98 | 9.98 | 0.50% | 4,900 |
| Apr 1, 2026 | 9.73 | 9.93 | 9.73 | 9.93 | 9.93 | 3.16% | 12 |
| Mar 31, 2026 | 9.66 | 9.71 | 9.63 | 9.63 | 9.49 | -2.65% | 2,400 |
| Mar 30, 2026 | 9.72 | 9.89 | 9.72 | 9.89 | 9.75 | 2.53% | 22 |
| Mar 27, 2026 | 9.99 | 9.99 | 9.64 | 9.64 | 9.51 | -3.80% | 2,590 |
| Mar 26, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 9.88 | -0.30% | 10,000 |
| Mar 25, 2026 | 9.85 | 10.06 | 9.85 | 10.06 | 9.91 | 2.46% | 1,103 |
| Mar 24, 2026 | 9.70 | 9.81 | 9.70 | 9.81 | 9.67 | 0.80% | 5 |
| Mar 23, 2026 | 9.53 | 9.76 | 9.48 | 9.74 | 9.60 | -2.79% | 21,870 |
| Mar 20, 2026 | 9.97 | 10.02 | 9.95 | 10.02 | 9.87 | 0.73% | 1,275 |
| Mar 19, 2026 | 10.02 | 10.02 | 9.94 | 9.94 | 9.80 | -1.17% | 140 |
| Mar 18, 2026 | 10.44 | 10.44 | 10.06 | 10.06 | 9.92 | -4.19% | 1,000 |
| Mar 17, 2026 | 10.37 | 10.50 | 10.37 | 10.50 | 10.35 | 4.37% | 335 |
| Mar 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.92 | 0.25% | 600 |
| Mar 13, 2026 | 10.22 | 10.44 | 9.96 | 10.04 | 9.89 | 0.69% | 30,847 |
| Mar 12, 2026 | 9.86 | 10.04 | 9.86 | 9.97 | 9.82 | 0.10% | 684 |
| Mar 11, 2026 | 9.78 | 9.96 | 9.78 | 9.96 | 9.81 | 1.14% | 1,040 |
| Mar 10, 2026 | 9.71 | 10.04 | 9.71 | 9.84 | 9.70 | 2.69% | 20,315 |
| Mar 9, 2026 | 9.38 | 9.59 | 9.38 | 9.59 | 9.45 | -0.83% | 1,040 |
| Mar 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.53 | -0.29% | - |
| Mar 5, 2026 | 9.72 | 9.83 | 9.67 | 9.69 | 9.56 | 0.94% | 185 |
| Mar 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 0.19% | - |
| Mar 3, 2026 | 9.73 | 9.73 | 9.59 | 9.59 | 9.45 | -0.56% | 16 |
| Mar 2, 2026 | 9.66 | 9.66 | 9.64 | 9.64 | 9.50 | -1.53% | 144 |
| Feb 27, 2026 | 9.56 | 9.79 | 9.56 | 9.79 | 9.65 | 2.51% | 2,320 |
| Feb 26, 2026 | 9.47 | 9.55 | 9.43 | 9.55 | 9.41 | 1.49% | 2,032 |
| Feb 25, 2026 | 9.36 | 9.41 | 9.32 | 9.41 | 9.28 | 1.18% | 70 |
| Feb 24, 2026 | 9.42 | 9.42 | 9.29 | 9.30 | 9.17 | -2.13% | 156 |
| Feb 23, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.37 | -0.29% | 1,886 |
| Feb 20, 2026 | 9.54 | 9.60 | 9.53 | 9.53 | 9.39 | 0.55% | 5,258 |
| Feb 19, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.34 | -0.65% | - |
| Feb 18, 2026 | 9.40 | 9.54 | 9.40 | 9.54 | 9.40 | 3.25% | 204 |
| Feb 17, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.11 | -1.07% | - |
| Feb 16, 2026 | 9.28 | 9.35 | 9.28 | 9.34 | 9.21 | 0.69% | 31 |
| Feb 13, 2026 | 9.18 | 9.28 | 9.18 | 9.28 | 9.14 | 0.63% | 140 |
| Feb 12, 2026 | 9.36 | 9.36 | 9.22 | 9.22 | 9.09 | -2.39% | 49 |
| Feb 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.31 | -1.23% | - |