Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 11.70
+0.18 (1.56%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.56% | 100 |
| Jun 2, 2026 | 11.36 | 11.52 | 11.36 | 11.52 | 11.52 | 3.41% | 100 |
| Jun 1, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% | - |
| May 29, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% | - |
| May 28, 2026 | 11.08 | 11.08 | 11.00 | 11.00 | 11.00 | -4.84% | 200 |
| May 27, 2026 | 11.72 | 11.72 | 11.56 | 11.56 | 11.56 | - | 60 |
| May 26, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.53% | 45 |
| May 25, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.03% | - |
| May 22, 2026 | 11.36 | 11.62 | 11.36 | 11.62 | 11.62 | 4.68% | 200 |
| May 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.73% | - |
| May 19, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% | 45 |
| May 18, 2026 | 10.64 | 11.02 | 10.64 | 11.02 | 11.02 | 4.16% | 45 |
| May 15, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.40% | - |
| May 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.85% | - |
| May 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% | - |
| May 12, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% | - |
| May 11, 2026 | 10.08 | 10.42 | 10.08 | 10.42 | 10.42 | 3.78% | 250 |
| May 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.18% | - |
| May 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| May 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.21% | - |
| May 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 6.09% | - |
| Apr 30, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% | - |
| Apr 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.34% | - |
| Apr 28, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.98% | - |
| Apr 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% | - |
| Apr 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.71% | - |
| Apr 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.57% | - |
| Apr 22, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | -0.39% | 99 |
| Apr 21, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 6.51% | - |
| Apr 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% | - |
| Apr 17, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -4.88% | 500 |
| Apr 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Apr 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.78% | - |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.72% | - |
| Apr 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.46% | - |
| Apr 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% | - |
| Apr 9, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | - |
| Apr 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.91% | - |
| Apr 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.07% | - |
| Apr 2, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.93% | - |
| Apr 1, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.75% | - |
| Mar 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.50 | 0.63% | - |
| Mar 30, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.44 | -3.04% | 545 |
| Mar 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | -0.80% | - |
| Mar 26, 2026 | 9.86 | 9.96 | 9.86 | 9.96 | 9.82 | 1.94% | 500 |
| Mar 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.63 | 1.98% | - |
| Mar 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.44 | 0.52% | - |
| Mar 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.39 | -4.03% | - |