Telefonaktiebolaget LM Ericsson (publ) (LON:0IID)
London · Delayed Price · Currency is GBP · Price in USD 11.32
+0.09 (0.80%)
At close: Feb 20, 2026
LON:0IID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.18 | 11.32 | 11.18 | 11.32 | 11.32 | 0.80% | 1,439 |
| Feb 19, 2026 | 11.13 | 11.25 | 11.10 | 11.23 | 11.23 | 0.02% | 6,559 |
| Feb 18, 2026 | 11.19 | 11.27 | 11.19 | 11.23 | 11.23 | 0.34% | 2,048 |
| Feb 17, 2026 | 10.99 | 11.19 | 10.99 | 11.19 | 11.19 | 1.73% | 1,803 |
| Feb 13, 2026 | 11.01 | 11.02 | 10.92 | 11.00 | 11.00 | 0.36% | 3,880 |
| Feb 12, 2026 | 11.01 | 11.11 | 10.82 | 10.96 | 10.96 | -1.44% | 3,718 |
| Feb 11, 2026 | 11.09 | 11.21 | 11.05 | 11.12 | 11.12 | -1.07% | 748 |
| Feb 10, 2026 | 11.33 | 11.39 | 11.24 | 11.24 | 11.24 | -0.62% | 2,348 |
| Feb 9, 2026 | 11.14 | 11.31 | 11.13 | 11.31 | 11.31 | 2.03% | 1,098 |
| Feb 6, 2026 | 11.08 | 11.14 | 11.04 | 11.09 | 11.09 | 1.23% | 1,189 |
| Feb 5, 2026 | 10.95 | 11.01 | 10.80 | 10.95 | 10.95 | -0.37% | 5,271 |
| Feb 4, 2026 | 11.16 | 11.25 | 10.98 | 10.99 | 10.99 | -0.26% | 5,524 |
| Feb 3, 2026 | 11.00 | 11.13 | 11.00 | 11.02 | 11.02 | 0.73% | 10,522 |
| Feb 2, 2026 | 10.75 | 10.98 | 10.75 | 10.94 | 10.94 | 1.75% | 235 |
| Jan 30, 2026 | 10.92 | 10.92 | 10.75 | 10.75 | 10.75 | -1.45% | 886 |
| Jan 29, 2026 | 10.92 | 11.03 | 10.79 | 10.91 | 10.91 | 0.60% | 4,299 |
| Jan 28, 2026 | 11.01 | 11.01 | 10.84 | 10.85 | 10.85 | -2.75% | 175,841 |
| Jan 27, 2026 | 10.70 | 11.21 | 10.70 | 11.15 | 11.15 | 4.38% | 3,736 |
| Jan 26, 2026 | 10.44 | 10.72 | 10.41 | 10.68 | 10.68 | 1.66% | 10,120 |
| Jan 23, 2026 | 9.70 | 10.53 | 9.70 | 10.51 | 10.51 | 9.71% | 174,089 |
| Jan 22, 2026 | 9.61 | 9.61 | 9.49 | 9.58 | 9.58 | 1.91% | 2,145 |
| Jan 21, 2026 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | 0.64% | 394 |
| Jan 20, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | -0.95% | 1,802 |
| Jan 16, 2026 | 9.36 | 9.48 | 9.36 | 9.43 | 9.43 | -0.70% | 4,705 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 1.17% | 2,037 |
| Jan 14, 2026 | 9.40 | 9.45 | 9.39 | 9.39 | 9.39 | - | 1,477 |
| Jan 13, 2026 | 9.39 | 9.41 | 9.38 | 9.39 | 9.39 | 0.01% | 2,740 |
| Jan 12, 2026 | 9.59 | 9.59 | 9.34 | 9.39 | 9.39 | 0.57% | 7,112 |
| Jan 9, 2026 | 9.30 | 9.39 | 9.30 | 9.33 | 9.33 | -0.39% | 1,388 |
| Jan 8, 2026 | 9.67 | 9.67 | 9.35 | 9.37 | 9.37 | -5.26% | 4,631 |
| Jan 7, 2026 | 9.70 | 9.96 | 9.70 | 9.89 | 9.89 | 3.64% | 9,131 |
| Jan 6, 2026 | 9.51 | 9.55 | 9.43 | 9.54 | 9.54 | -0.31% | 11,383 |
| Jan 5, 2026 | 9.52 | 9.64 | 9.50 | 9.57 | 9.57 | 1.13% | 4,768 |
| Jan 2, 2026 | 9.80 | 9.80 | 9.47 | 9.47 | 9.47 | -2.13% | 5,015 |
| Dec 31, 2025 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | -0.72% | 4,480 |
| Dec 30, 2025 | 9.72 | 9.81 | 9.72 | 9.74 | 9.74 | 0.36% | 9,335 |
| Dec 29, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | 0.58% | 5,072 |
| Dec 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.88% | 5,200 |
| Dec 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.22% | 892 |
| Dec 22, 2025 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 0.41% | 1,922 |
| Dec 19, 2025 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 0.51% | 463 |
| Dec 18, 2025 | 9.69 | 9.69 | 9.63 | 9.63 | 9.63 | 0.36% | 6,312 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.59 | 9.59 | 9.59 | -0.09% | 1,481 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 0.10% | 767 |
| Dec 15, 2025 | 9.59 | 9.60 | 9.59 | 9.59 | 9.59 | -0.89% | 1,251 |
| Dec 12, 2025 | 9.69 | 9.70 | 9.68 | 9.68 | 9.68 | -0.39% | 4,633 |
| Dec 11, 2025 | 9.67 | 9.79 | 9.67 | 9.71 | 9.71 | 1.56% | 1,649 |
| Dec 10, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | -0.71% | 756 |
| Dec 9, 2025 | 9.66 | 9.66 | 9.62 | 9.63 | 9.63 | 1.00% | 1,714 |
| Dec 8, 2025 | 9.55 | 9.57 | 9.52 | 9.54 | 9.54 | 0.21% | 5,465 |