Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCG)
Germany · Delayed Price · Currency is EUR 8.50
-0.15 (-1.73%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:ERCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 4.33% | 100 |
| Jul 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.32% | - |
| Jul 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.94% | - |
| Jul 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.45% | - |
| Jul 6, 2026 | 9.62 | 9.81 | 9.62 | 9.81 | 9.81 | 3.26% | 20 |
| Jul 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% | - |
| Jul 2, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.85% | - |
| Jul 1, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.72% | - |
| Jun 30, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 1.24% | 500 |
| Jun 29, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Jun 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.82% | - |
| Jun 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.40% | - |
| Jun 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.40% | - |
| Jun 23, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 2.34% | 500 |
| Jun 22, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.61% | - |
| Jun 19, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.69% | - |
| Jun 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.57% | - |
| Jun 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.85% | - |
| Jun 16, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.59% | - |
| Jun 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Jun 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.74% | - |
| Jun 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.67% | - |
| Jun 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.89% | - |
| Jun 9, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% | - |
| Jun 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -4.70% | - |
| Jun 5, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% | - |
| Jun 4, 2026 | 11.52 | 11.58 | 11.52 | 11.58 | 11.58 | -1.03% | 2 |
| 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% | - |