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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |