Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 9.23
-0.04 (-0.43%)
At close: Oct 23, 2026
FRA:ERCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.43% | - |
| Oct 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.42% | - |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.04% | - |
| Oct 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.41% | - |
| Oct 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.75% | - |
| Oct 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3.30% | - |
| Oct 15, 2026 | 8.75 | 9.40 | 8.75 | 9.40 | 9.40 | 8.29% | 20 |
| Oct 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.36% | - |
| Oct 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.28% | - |
| Oct 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% | - |
| Oct 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.53% | - |
| Oct 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.44% | - |
| Oct 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.97% | - |
| Oct 6, 2026 | 8.24 | 8.27 | 8.24 | 8.27 | 8.27 | 0.73% | 1,200 |
| Oct 5, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.36% | - |
| Oct 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.23% | - |
| Oct 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.33% | - |
| Sep 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% | - |
| Sep 29, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.48% | - |
| Sep 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.45% | - |
| Sep 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -1.05% | - |
| Sep 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.41 | -2.06% | - |
| Sep 23, 2026 | 8.61 | 8.72 | 8.61 | 8.72 | 8.58 | -0.34% | 80 |
| Sep 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.79% | - |
| Sep 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.68 | -1.89% | - |
| Sep 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.85 | 2.39% | - |
| Sep 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | 0.46% | - |
| Sep 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | -0.11% | - |
| Sep 15, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.61 | -0.68% | 20 |
| Sep 14, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | 1.85% | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -0.46% | - |
| Sep 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | 0.12% | - |
| Sep 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | -0.69% | - |
| Sep 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | - | - |
| Sep 7, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | -0.57% | - |
| Sep 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.65 | 1.27% | - |
| Sep 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | -0.80% | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.23% | - |
| Sep 1, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.63 | 1.04% | - |
| Aug 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | -0.46% | - |
| Aug 28, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 0.46% | - |
| Aug 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | -2.03% | - |
| Aug 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.72 | 1.14% | - |
| Aug 25, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | - | - |
| Aug 24, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | -0.23% | - |
| Aug 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | - | - |
| Aug 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | -0.23% | - |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - | - |
| Aug 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -1.90% | - |
| Aug 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.83 | -0.33% | - |