Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 9.88
-0.08 (-0.80%)
At close: Mar 27, 2026
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.80% | - |
| Mar 26, 2026 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 1.94% | 500 |
| Mar 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.98% | - |
| Mar 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.52% | - |
| Mar 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.03% | - |
| Mar 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.88% | - |
| Mar 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.62% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.74% | - |
| Mar 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.18% | - |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Mar 13, 2026 | 9.92 | 10.40 | 9.92 | 10.40 | 10.40 | 6.56% | 110 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% | - |
| Mar 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Mar 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4.18% | - |
| Mar 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.91% | - |
| Mar 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.31% | - |
| Mar 5, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 2.63% | 50 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Mar 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.79% | - |
| Mar 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% | - |
| Feb 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% | - |
| Feb 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.17% | - |
| Feb 25, 2026 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | -0.21% | 45 |
| Feb 24, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.95% | - |
| Feb 23, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% | - |
| Feb 20, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.95% | - |
| Feb 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% | - |
| Feb 18, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.73% | - |
| Feb 17, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.75% | - |
| Feb 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% | - |
| Feb 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.01% | - |
| Feb 12, 2026 | 9.53 | 9.53 | 9.47 | 9.47 | 9.47 | -0.32% | 2 |
| Feb 11, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | - | 69 |
| Feb 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | - |
| Feb 9, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.61% | 90 |
| Feb 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.85% | - |
| Feb 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% | - |
| Feb 4, 2026 | 9.48 | 9.50 | 9.48 | 9.48 | 9.48 | 1.94% | 1,414 |
| Feb 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.79% | - |
| Feb 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.65% | - |
| Jan 30, 2026 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | -0.44% | 6 |
| Jan 29, 2026 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -2.03% | 453 |
| Jan 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.41% | - |
| Jan 27, 2026 | 8.95 | 9.12 | 8.95 | 9.12 | 9.12 | 3.64% | 7 |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 23, 2026 | 8.67 | 8.80 | 8.67 | 8.80 | 8.80 | 8.51% | 3,000 |
| Jan 22, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.12% | - |
| Jan 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | - |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| Jan 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.32% | - |