Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 8.33
+0.20 (2.46%)
At close: Jan 6, 2026
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -3.69% | - |
| Jan 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% | - |
| Jan 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.08% | - |
| Jan 6, 2026 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | 2.46% | 600 |
| Jan 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.93% | - |
| Jan 2, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 0.73% | - |
| Dec 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | - |
| Dec 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | - |
| Dec 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | - |
| Dec 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | - |
| Dec 19, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.73% | - |
| Dec 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% | - |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% | - |
| Dec 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.61% | - |
| Dec 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.97% | - |
| Dec 12, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.72% | - |
| Dec 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.57% | - |
| Dec 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | - |
| Dec 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% | - |
| Dec 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Dec 5, 2025 | 8.21 | 8.21 | 8.17 | 8.17 | 8.17 | -1.45% | 1,000 |
| Dec 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% | - |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.97% | - |
| Dec 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Dec 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.60% | - |
| Nov 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | - |
| Nov 27, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% | - |
| Nov 26, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.35% | - |
| Nov 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% | - |
| Nov 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% | - |
| Nov 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.40% | - |
| Nov 20, 2025 | 8.19 | 8.33 | 8.19 | 8.33 | 8.33 | 1.46% | 200 |
| Nov 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.61% | - |
| Nov 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.13% | - |
| Nov 17, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% | - |
| Nov 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.04% | - |
| Nov 13, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.41% | - |
| Nov 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.67% | - |
| Nov 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | - |
| Nov 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% | - |
| Nov 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.52% | - |
| Nov 6, 2025 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | 0.47% | 1 |
| Nov 5, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.38% | - |
| Nov 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.60% | - |
| Nov 3, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Oct 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% | - |
| Oct 30, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.69% | - |
| Oct 29, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| Oct 28, 2025 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 0.86% | 1,000 |
| Oct 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% | - |