Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 6.85
+0.01 (0.15%)
At close: Sep 29, 2025
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.52 | -1.56% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 5.61 | 2.92% | - |
| Sep 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 5.45 | - | - |
| Sep 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 5.45 | 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 | - | - |
| Aug 14, 2025 | 6.51 | 6.58 | 6.51 | 6.58 | 6.46 | 0.46% | 100 |
| Aug 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 1.08% | - |
| Aug 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.36 | - | - |
| Aug 11, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.36 | -0.61% | - |
| Aug 8, 2025 | 6.42 | 6.52 | 6.42 | 6.52 | 6.40 | 2.19% | 1,000 |
| Aug 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | -0.62% | - |
| Aug 6, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.30 | -0.31% | - |
| Aug 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | 2.71% | - |
| Aug 4, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.15 | -0.79% | - |
| Aug 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | -0.47% | - |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -1.24% | - |
| Jul 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | -0.77% | - |
| Jul 29, 2025 | 6.45 | 6.48 | 6.45 | 6.48 | 6.36 | 0.62% | 1,000 |
| Jul 28, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | -0.31% | - |
| Jul 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | -1.22% | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.54 | 6.54 | 6.42 | -0.15% | 100 |
| Jul 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 1.24% | - |
| Jul 22, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.35 | -1.22% | - |