Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 9.84
-0.26 (-2.57%)
At close: Apr 23, 2026
FRA:ERCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 0.31% | - |
| 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% | - |
| Mar 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | -1.88% | - |
| Mar 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.98 | -3.62% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 1.74% | - |
| Mar 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.17 | 2.18% | - |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | -2.88% | - |
| Mar 13, 2026 | 9.92 | 10.40 | 9.92 | 10.40 | 10.25 | 6.56% | 110 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | 0.31% | - |
| Mar 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | - | - |
| Mar 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | 4.18% | - |
| Mar 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.21 | -3.91% | - |
| Mar 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.58 | -0.31% | - |
| Mar 5, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.61 | 2.63% | 50 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -1.55% | - |
| Mar 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | 1.79% | - |
| Mar 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.32% | - |
| Feb 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.38 | -0.11% | - |
| Feb 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | 1.17% | - |
| Feb 25, 2026 | 9.35 | 9.41 | 9.35 | 9.41 | 9.28 | -0.21% | 45 |
| Feb 24, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.30 | -0.95% | - |
| Feb 23, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | -0.21% | - |
| Feb 20, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.40 | 0.95% | - |
| Feb 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 0.64% | - |
| Feb 18, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.26 | 1.73% | - |
| Feb 17, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.10 | -0.75% | - |
| Feb 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | 0.22% | - |
| Feb 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.15 | -2.01% | - |
| Feb 12, 2026 | 9.53 | 9.53 | 9.47 | 9.47 | 9.34 | -0.32% | 2 |
| Feb 11, 2026 | 9.53 | 9.53 | 9.50 | 9.50 | 9.37 | - | 69 |