Telefonaktiebolaget LM Ericsson (publ) (HEL:ERIBR)
Finland · Delayed Price · Currency is EUR 8.29
+0.07 (0.85%)
Nov 20, 2025, 4:23 PM EET
HEL:ERIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | - | -0.68% | 3,042 |
| Nov 18, 2025 | 8.29 | 8.29 | 8.20 | 8.24 | 8.24 | -2.37% | 1,745 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.40 | 8.44 | 8.44 | 0.12% | 503 |
| Nov 14, 2025 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | -2.14% | 10 |
| Nov 13, 2025 | 8.65 | 8.68 | 8.61 | 8.61 | 8.61 | -0.23% | 3,056 |
| Nov 12, 2025 | 8.58 | 8.63 | 8.58 | 8.63 | 8.63 | 0.91% | 1,728 |
| Nov 11, 2025 | 8.37 | 8.57 | 8.37 | 8.55 | 8.55 | 1.91% | 6,146 |
| Nov 10, 2025 | 8.44 | 8.45 | 8.39 | 8.39 | 8.39 | 0.41% | 401 |
| Nov 7, 2025 | 8.45 | 8.47 | 8.36 | 8.36 | 8.36 | -2.36% | 1,286 |
| Nov 6, 2025 | 8.53 | 8.56 | 8.51 | 8.56 | 8.56 | -0.05% | 348 |
| Nov 5, 2025 | 8.53 | 8.58 | 8.47 | 8.57 | 8.57 | -1.81% | 4,308 |
| Nov 4, 2025 | 8.84 | 8.84 | 8.70 | 8.72 | 8.72 | -3.07% | 3,129 |
| Nov 3, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 1.99% | 775 |
| Oct 31, 2025 | 8.80 | 8.98 | 8.73 | 8.82 | 8.82 | 0.27% | 2,842 |
| Oct 30, 2025 | 8.70 | 8.80 | 8.69 | 8.80 | 8.80 | 0.62% | 1,663 |
| Oct 29, 2025 | 8.46 | 8.84 | 8.46 | 8.75 | 8.75 | 4.72% | 17,482 |
| Oct 28, 2025 | 8.16 | 8.44 | 8.16 | 8.35 | 8.35 | 2.30% | 2,196 |
| Oct 27, 2025 | 8.12 | 8.23 | 8.12 | 8.16 | 8.16 | 0.72% | 946 |
| Oct 24, 2025 | 8.22 | 8.22 | 8.09 | 8.11 | 8.11 | -1.36% | 665 |
| Oct 23, 2025 | 8.22 | 8.30 | 8.18 | 8.22 | 8.22 | 0.02% | 4,198 |
| Oct 22, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 0.29% | 1,020 |
| Oct 21, 2025 | 8.19 | 8.20 | 8.18 | 8.19 | 8.19 | - | 401 |
| Oct 20, 2025 | 8.17 | 8.19 | 8.17 | 8.19 | 8.19 | 0.66% | 2,041 |
| Oct 17, 2025 | 8.24 | 8.24 | 8.06 | 8.14 | 8.14 | -0.83% | 1,247 |
| Oct 16, 2025 | 8.29 | 8.29 | 8.21 | 8.21 | 8.21 | -0.99% | 1,917 |
| Oct 15, 2025 | 8.44 | 8.45 | 8.22 | 8.29 | 8.29 | 0.36% | 4,294 |
| Oct 14, 2025 | 7.72 | 8.30 | 7.72 | 8.26 | 8.26 | 15.59% | 13,228 |
| Oct 13, 2025 | 7.17 | 7.17 | 7.12 | 7.14 | 7.14 | -2.83% | 373 |
| Oct 10, 2025 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 1.83% | 935 |
| Oct 9, 2025 | 7.31 | 7.32 | 7.22 | 7.22 | 7.22 | -0.93% | 238 |
| Oct 8, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.94% | 300 |
| Oct 7, 2025 | 7.24 | 7.27 | 7.22 | 7.22 | 7.22 | -0.41% | 287 |
| Oct 6, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 1.54% | 1,076 |
| Oct 3, 2025 | 7.13 | 7.15 | 7.12 | 7.14 | 7.14 | 0.34% | 1,480 |
| Oct 2, 2025 | 7.12 | 7.16 | 7.12 | 7.12 | 7.12 | - | 217 |
| Oct 1, 2025 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | 2.65% | 379 |
| Sep 30, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.52% | 85 |
| Sep 29, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.50% | 325 |
| Sep 26, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.75% | 2 |
| Sep 25, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.86 | -0.94% | 243 |
| Sep 24, 2025 | 7.07 | 7.07 | 7.05 | 7.05 | 6.92 | -0.79% | 278 |
| Sep 23, 2025 | 7.08 | 7.11 | 7.06 | 7.11 | 6.98 | 2.81% | 1,846 |
| Sep 22, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.78 | 0.88% | 392 |
| Sep 18, 2025 | 6.87 | 6.87 | 6.84 | 6.85 | 6.73 | 0.76% | 320 |
| Sep 17, 2025 | 6.78 | 6.80 | 6.74 | 6.80 | 6.68 | 0.89% | 2,036 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.69 | 6.74 | 6.62 | -0.15% | 430 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.75 | 6.75 | 6.63 | -1.06% | 2,035 |
| Sep 12, 2025 | 6.83 | 6.83 | 6.82 | 6.82 | 6.70 | -0.12% | 400 |
| Sep 11, 2025 | 6.85 | 6.87 | 6.83 | 6.83 | 6.70 | -0.32% | 3,740 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.73 | 0.18% | 2,408 |