Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 8.17
-0.01 (-0.12%)
At close: Oct 23, 2025
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% | 150 |
| Oct 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.11% | 350 |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Oct 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.71% | 750 |
| Oct 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.68% | 150 |
| Oct 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 6.67% | 150 |
| Oct 14, 2025 | 7.29 | 7.80 | 7.29 | 7.80 | 7.80 | 8.79% | 150 |
| Oct 13, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% | 1,000 |
| Oct 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.20% | 1,200 |
| Oct 9, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.68% | 1,200 |
| Oct 8, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% | 1,200 |
| Oct 7, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.27% | 1,200 |
| Oct 6, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.98% | 1,200 |
| Oct 3, 2025 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 1.13% | 1,200 |
| Oct 2, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | 598 |
| Oct 1, 2025 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 2.91% | 598 |
| Sep 30, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.44% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.15% | 500 |
| Sep 26, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.44% | - |
| Sep 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.81 | -1.56% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | 2.92% | - |
| Sep 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | - | - |
| Sep 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | 0.59% | - |
| Sep 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.68 | 1.19% | - |
| Sep 18, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.61 | 0.60% | - |
| Sep 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.57 | -0.45% | - |
| Sep 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.60 | -0.44% | - |
| Sep 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -1.17% | - |
| Sep 12, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | 0.29% | - |
| Sep 11, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.68 | -0.44% | - |
| Sep 10, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.71 | 1.48% | - |
| Sep 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.62 | -1.32% | - |
| Sep 8, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | - | - |
| Sep 5, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | 1.34% | - |
| Sep 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.62 | 1.20% | - |
| Sep 3, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.54 | -0.60% | - |
| Sep 2, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.58 | -0.89% | 600 |
| Sep 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.64 | -0.15% | - |
| Aug 29, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.65 | -1.02% | - |
| Aug 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.71 | 1.33% | - |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.44% | - |
| Aug 26, 2025 | 6.76 | 6.78 | 6.76 | 6.78 | 6.66 | -0.29% | 200 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.67 | 0.74% | - |
| Aug 22, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.63 | 2.27% | 410 |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | -0.30% | - |
| Aug 20, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | 0.76% | - |
| Aug 19, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.45 | -0.15% | - |
| Aug 18, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.46 | - | - |
| Aug 15, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.46 | - | - |