Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCB)
Germany
· Delayed Price · Currency is EUR 8.25
-0.03 (-0.39%)
At close: Dec 4, 2025
FRA:ERCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.19% | - |
| Dec 4, 2025 | 8.35 | 8.35 | 8.24 | 8.25 | 8.25 | -0.39% | 780 |
| Dec 3, 2025 | 8.33 | 8.33 | 8.28 | 8.28 | 8.28 | 0.34% | 700 |
| Dec 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.65% | - |
| Dec 1, 2025 | 8.26 | 8.33 | 8.26 | 8.31 | 8.31 | -0.05% | 879 |
| Nov 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.07% | - |
| Nov 27, 2025 | 8.23 | 8.30 | 8.23 | 8.30 | 8.30 | 0.51% | 34 |
| Nov 26, 2025 | 8.28 | 8.28 | 8.26 | 8.26 | 8.26 | 0.49% | 1,000 |
| Nov 25, 2025 | 8.19 | 8.23 | 8.19 | 8.22 | 8.22 | 0.69% | 130 |
| Nov 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.59% | 20 |
| Nov 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.04% | - |
| Nov 20, 2025 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 1.72% | 560 |
| Nov 19, 2025 | 8.20 | 8.27 | 8.09 | 8.15 | 8.15 | -0.61% | 7,745 |
| Nov 18, 2025 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | -2.64% | 40 |
| Nov 17, 2025 | 8.38 | 8.45 | 8.38 | 8.42 | 8.42 | -0.45% | 178 |
| Nov 14, 2025 | 8.47 | 8.47 | 8.42 | 8.46 | 8.46 | -0.63% | 520 |
| Nov 13, 2025 | 8.63 | 8.63 | 8.51 | 8.51 | 8.51 | -1.21% | 406 |
| Nov 12, 2025 | 8.56 | 8.62 | 8.56 | 8.62 | 8.62 | 0.82% | 244 |
| Nov 11, 2025 | 8.42 | 8.55 | 8.42 | 8.55 | 8.55 | -1.75% | 410 |
| Nov 10, 2025 | 8.48 | 8.70 | 8.48 | 8.70 | 8.70 | 3.23% | 341 |
| Nov 7, 2025 | 8.49 | 8.49 | 8.43 | 8.43 | 8.43 | -0.92% | 1,257 |
| Nov 6, 2025 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | -0.54% | 368 |
| Nov 5, 2025 | 8.51 | 8.55 | 8.46 | 8.55 | 8.55 | -2.15% | 2,864 |
| Nov 4, 2025 | 8.84 | 8.84 | 8.73 | 8.74 | 8.74 | -2.17% | 2,540 |
| Nov 3, 2025 | 8.73 | 9.00 | 8.73 | 8.93 | 8.93 | 2.57% | 6,400 |
| Oct 31, 2025 | 8.77 | 8.80 | 8.71 | 8.71 | 8.71 | -0.27% | 3,326 |
| Oct 30, 2025 | 8.70 | 8.73 | 8.68 | 8.73 | 8.73 | 0.39% | 3,210 |
| Oct 29, 2025 | 8.49 | 8.76 | 8.49 | 8.70 | 8.70 | 4.34% | 3,442 |
| Oct 28, 2025 | 8.14 | 8.51 | 8.14 | 8.34 | 8.34 | 1.68% | 5,920 |
| Oct 27, 2025 | 8.20 | 8.23 | 8.20 | 8.20 | 8.20 | 0.17% | 1,857 |
| Oct 24, 2025 | 8.22 | 8.22 | 8.17 | 8.19 | 8.19 | -0.61% | 105 |
| Oct 23, 2025 | 8.14 | 8.30 | 8.14 | 8.24 | 8.24 | 0.86% | 892 |
| Oct 22, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | 8.17 | 0.67% | 4,247 |
| Oct 21, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.32% | - |
| Oct 20, 2025 | 8.16 | 8.20 | 8.09 | 8.09 | 8.09 | -0.71% | 2,970 |
| Oct 17, 2025 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | -1.40% | 1,900 |
| Oct 16, 2025 | 8.17 | 8.30 | 8.17 | 8.26 | 8.26 | 0.44% | 4,570 |
| Oct 15, 2025 | 8.42 | 8.47 | 8.17 | 8.22 | 8.22 | -2.21% | 15,900 |
| Oct 14, 2025 | 7.32 | 8.41 | 7.32 | 8.41 | 8.41 | 19.09% | 17,650 |
| Oct 13, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -1.29% | 35,253 |
| Oct 10, 2025 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | 0.76% | 1,350 |
| Oct 9, 2025 | 7.37 | 7.37 | 7.10 | 7.10 | 7.10 | -3.45% | 600 |
| Oct 8, 2025 | 7.22 | 7.35 | 7.22 | 7.35 | 7.35 | 1.97% | 204 |
| Oct 7, 2025 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | -0.55% | 20,000 |
| Oct 6, 2025 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | 1.71% | 851 |
| Oct 3, 2025 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.28% | 996 |
| Oct 2, 2025 | 7.12 | 7.16 | 7.10 | 7.15 | 7.15 | 1.39% | 3,634 |
| Oct 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.67% | - |
| Sep 30, 2025 | 6.92 | 6.95 | 6.92 | 6.94 | 6.94 | 0.17% | 325 |
| Sep 29, 2025 | 6.92 | 6.97 | 6.92 | 6.92 | 6.92 | 0.38% | 1,157 |