Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 9.11
-0.04 (-0.44%)
At close: Jan 30, 2026
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.74% | - |
| Jan 15, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% | - |
| Jan 14, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.37% | - |
| Jan 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Jan 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% | - |
| 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% | - |