Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
8.04
-0.14 (-1.77%)
Jul 11, 2025, 10:50 AM - Market open

ERIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 8.11 8.11 8.04 8.03 - -1.83% 3,097,243
Jul 10, 2025 8.21 8.22 8.13 8.18 8.18 -0.12% 18,300,815
Jul 9, 2025 8.51 8.52 8.12 8.19 8.19 -4.10% 32,363,245
Jul 8, 2025 8.54 8.62 8.52 8.54 8.54 -0.12% 14,603,581
Jul 7, 2025 8.53 8.64 8.53 8.55 8.55 0.12% 14,416,790
Jul 3, 2025 8.51 8.59 8.50 8.54 8.54 - 14,541,403
Jul 2, 2025 8.48 8.56 8.47 8.54 8.54 -0.12% 18,406,821
Jul 1, 2025 8.43 8.57 8.42 8.55 8.55 0.83% 22,514,298
Jun 30, 2025 8.39 8.49 8.38 8.48 8.48 0.47% 15,307,441
Jun 27, 2025 8.43 8.49 8.40 8.44 8.44 0.96% 17,225,244
Jun 26, 2025 8.38 8.41 8.35 8.36 8.36 0.36% 22,276,221
Jun 25, 2025 8.32 8.34 8.29 8.33 8.33 -0.60% 13,881,944
Jun 24, 2025 8.37 8.42 8.34 8.38 8.38 1.95% 16,338,637
Jun 23, 2025 8.03 8.23 8.03 8.22 8.22 -0.96% 23,145,117
Jun 20, 2025 8.34 8.36 8.25 8.30 8.30 -0.36% 11,207,658
Jun 18, 2025 8.37 8.40 8.31 8.33 8.33 0.60% 15,413,259
Jun 17, 2025 8.39 8.41 8.27 8.28 8.28 -2.13% 13,201,427
Jun 16, 2025 8.42 8.54 8.41 8.46 8.46 0.95% 15,894,916
Jun 13, 2025 8.33 8.40 8.33 8.38 8.38 -1.41% 23,092,376
Jun 12, 2025 8.49 8.54 8.45 8.50 8.50 0.71% 14,267,041
Jun 11, 2025 8.48 8.51 8.42 8.44 8.44 -0.35% 12,257,663
Jun 10, 2025 8.55 8.55 8.44 8.47 8.47 -0.24% 12,297,356
Jun 9, 2025 8.50 8.54 8.48 8.49 8.49 -0.47% 9,887,532
Jun 6, 2025 8.52 8.58 8.50 8.53 8.53 0.24% 9,449,429
Jun 5, 2025 8.64 8.64 8.49 8.51 8.51 -0.35% 26,899,759
Jun 4, 2025 8.55 8.62 8.53 8.54 8.54 0.47% 23,672,236
Jun 3, 2025 8.48 8.52 8.43 8.50 8.50 -0.58% 20,357,588
Jun 2, 2025 8.51 8.57 8.45 8.55 8.55 1.06% 27,849,279
May 30, 2025 8.45 8.48 8.36 8.46 8.46 -0.70% 24,912,004
May 29, 2025 8.58 8.58 8.47 8.52 8.52 -0.23% 16,764,367
May 28, 2025 8.63 8.64 8.53 8.54 8.54 -1.61% 13,846,014
May 27, 2025 8.74 8.75 8.66 8.68 8.68 0.23% 23,297,403
May 23, 2025 8.59 8.70 8.58 8.66 8.66 -1.25% 28,475,057
May 22, 2025 8.79 8.84 8.75 8.77 8.77 -1.02% 25,468,483
May 21, 2025 8.83 9.00 8.81 8.86 8.86 1.03% 39,355,577
May 20, 2025 8.66 8.79 8.66 8.77 8.77 2.21% 29,034,327
May 19, 2025 8.46 8.61 8.46 8.58 8.58 1.30% 23,870,724
May 16, 2025 8.49 8.52 8.45 8.47 8.47 0.12% 21,548,820
May 15, 2025 8.41 8.51 8.39 8.46 8.46 1.81% 41,680,764
May 14, 2025 8.43 8.44 8.29 8.31 8.31 -1.66% 35,133,593
May 13, 2025 8.48 8.51 8.43 8.45 8.45 0.60% 25,175,023
May 12, 2025 8.38 8.44 8.33 8.40 8.40 1.33% 23,564,460
May 9, 2025 8.27 8.31 8.23 8.29 8.29 0.12% 25,453,196
May 8, 2025 8.39 8.39 8.26 8.28 8.28 -0.96% 22,143,633
May 7, 2025 8.30 8.42 8.29 8.36 8.36 0.36% 19,053,307
May 6, 2025 8.31 8.38 8.25 8.33 8.33 0.97% 27,132,341
May 5, 2025 8.29 8.35 8.25 8.25 8.25 -1.08% 16,182,365
May 2, 2025 8.42 8.43 8.29 8.34 8.34 1.34% 29,241,389
May 1, 2025 8.25 8.35 8.23 8.23 8.23 -0.12% 20,181,313
Apr 30, 2025 8.33 8.37 8.13 8.24 8.24 -0.72% 24,560,242