Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 8.99
+0.21 (2.39%)
At close: Sep 18, 2026
FRA:ERCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.39% | - |
| Sep 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Sep 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% | - |
| Sep 15, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | -0.68% | 20 |
| Sep 14, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.85% | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% | - |
| Sep 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% | - |
| Sep 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.69% | - |
| Sep 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Sep 7, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% | - |
| Sep 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.27% | - |
| Sep 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% | - |
| Sep 1, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.04% | - |
| Aug 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.46% | - |
| Aug 28, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Aug 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.03% | - |
| Aug 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.14% | - |
| Aug 25, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Aug 24, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% | - |
| Aug 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Aug 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.90% | - |
| Aug 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | - |
| Aug 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.70% | - |
| Aug 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Aug 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | 2 |
| Aug 10, 2026 | 8.89 | 8.91 | 8.89 | 8.90 | 8.90 | 0.23% | 2 |
| Aug 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.14% | - |
| Aug 6, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.46% | 23 |
| Aug 5, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 2.06% | 352 |
| Aug 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.63% | - |
| Aug 3, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.06% | - |
| Jul 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Jul 30, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.58% | - |
| Jul 29, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.77% | - |
| Jul 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.44% | - |
| Jul 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.83% | - |
| Jul 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.56% | - |
| Jul 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% | - |
| Jul 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.92% | - |
| Jul 17, 2026 | 8.61 | 8.73 | 8.61 | 8.73 | 8.73 | -0.68% | 19 |
| Jul 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.79% | - |
| Jul 15, 2026 | 9.01 | 9.01 | 8.86 | 8.86 | 8.86 | -12.28% | 75 |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | - |
| Jul 13, 2026 | 9.80 | 10.02 | 9.80 | 10.02 | 10.02 | -0.99% | 50 |