Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy flag Italy · Delayed Price · Currency is EUR
8.20
-0.13 (-1.54%)
At close: Dec 4, 2025

BIT:1ERICB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.228.228.228.228.220.24%-
Dec 4, 20258.208.208.208.208.20-1.54%-
Dec 3, 20258.338.338.338.338.330.12%-
Dec 2, 20258.328.328.328.328.32-0.81%-
Dec 1, 20258.398.398.398.398.390.74%-
Nov 28, 20258.338.338.338.338.33-0.17%-
Nov 27, 20258.348.348.348.348.341.02%-
Nov 26, 20258.268.268.268.268.260.39%-
Nov 25, 20258.238.238.238.238.230.29%-
Nov 24, 20258.208.208.208.208.20-0.29%-
Nov 21, 20258.188.188.188.238.230.34%40
Nov 20, 20258.208.208.208.208.200.61%-
Nov 19, 20258.158.158.158.158.150.22%-
Nov 18, 20258.138.138.138.138.13-3.60%-
Nov 17, 20258.438.438.438.438.43-0.40%-
Nov 14, 20258.478.478.478.478.47-1.53%-
Nov 13, 20258.608.608.608.608.60-0.32%-
Nov 12, 20258.638.638.638.638.631.53%-
Nov 11, 20258.558.558.558.508.500.54%370
Nov 10, 20258.388.388.388.458.451.08%600
Nov 7, 20258.368.368.368.368.36-1.97%-
Nov 6, 20258.528.528.528.538.53-0.21%29
Nov 5, 20258.558.558.558.558.55-1.88%-
Nov 4, 20258.808.808.748.718.71-1.80%2,440
Nov 3, 20258.978.978.978.878.871.02%4,515
Oct 31, 20258.828.838.748.788.780.11%1,899
Oct 30, 20258.658.658.658.778.770.67%350
Oct 29, 20258.508.758.498.718.713.15%22,875
Oct 28, 20258.168.458.138.458.453.45%1,270
Oct 27, 20258.188.188.188.178.17-0.20%31
Oct 24, 20258.188.188.188.188.180.17%-
Oct 23, 20258.178.178.178.178.17-0.07%-
Oct 22, 20258.178.178.178.178.17-1.23%-
Oct 21, 20258.258.258.258.288.281.80%105
Oct 20, 20258.158.158.158.138.13-10
Oct 17, 20258.098.158.058.138.13-0.56%925
Oct 16, 20258.298.298.248.188.18-0.70%315
Oct 15, 20258.458.458.238.238.23-1.41%1,484
Oct 14, 20258.108.268.108.358.3517.93%378
Oct 13, 20257.087.087.087.087.08-1.17%-
Oct 10, 20257.177.177.177.177.17-0.03%-
Oct 9, 20257.177.177.177.177.17-2.32%-
Oct 8, 20257.277.347.277.347.341.49%1,700
Oct 7, 20257.237.237.237.237.230.28%-
Oct 6, 20257.217.217.217.217.210.95%-
Oct 3, 20257.147.147.147.147.141.68%-
Oct 2, 20257.167.167.167.027.02-1.82%1,000
Oct 1, 20257.107.107.107.157.151.59%200
Sep 30, 20257.017.017.017.047.041.67%208
Sep 29, 20256.976.976.976.936.930.46%500
Sep 26, 20256.896.896.896.896.890.44%-
Sep 25, 20256.996.996.996.866.74-0.55%208
Sep 24, 20256.786.786.786.906.78-2.54%-
Sep 23, 20257.107.107.097.086.952.40%311
Sep 22, 20256.896.936.896.926.79-0.52%221
Sep 19, 20256.936.946.906.956.821.61%1,127
Sep 18, 20256.826.836.826.846.720.80%2,100
Sep 17, 20256.666.666.666.796.660.77%-
Sep 16, 20256.616.616.616.746.61-0.03%-
Sep 15, 20256.806.806.806.746.61-0.53%2,000
Sep 12, 20256.656.656.656.776.65-1.43%-
Sep 11, 20256.756.756.756.876.75-0.17%-
Sep 10, 20256.876.876.876.886.760.32%1
Sep 9, 20256.746.746.746.866.740.76%-
Sep 8, 20256.696.696.696.816.68-0.58%-
Sep 5, 20256.726.726.726.856.72--
Sep 4, 20256.816.816.816.856.721.90%1,000
Sep 3, 20256.606.606.606.726.600.42%-
Sep 2, 20256.796.796.796.696.57-1.53%600
Sep 1, 20256.676.676.676.806.670.09%-
Aug 29, 20256.676.676.676.796.67-0.29%-
Aug 28, 20256.826.826.826.816.690.35%213
Aug 27, 20256.806.816.806.796.66-0.82%314
Aug 26, 20256.726.726.726.846.720.71%-
Aug 25, 20256.806.806.806.806.670.65%1,000
Aug 22, 20256.706.706.706.756.632.37%220
Aug 21, 20256.486.486.486.606.47-0.66%-
Aug 20, 20256.526.526.526.646.52-0.03%-
Aug 19, 20256.686.686.656.646.520.70%538
Aug 18, 20256.886.886.576.606.470.52%1,220
Aug 14, 20256.596.596.586.566.44-0.24%510
Aug 13, 20256.466.466.466.586.46-0.06%-
Aug 12, 20256.466.466.466.586.461.11%-
Aug 11, 20256.526.526.526.516.390.03%400
Aug 8, 20256.476.476.476.516.390.40%30
Aug 7, 20256.366.366.366.486.360.97%-
Aug 6, 20256.306.306.306.426.300.19%-
Aug 5, 20256.296.296.296.416.29-0.28%-
Aug 4, 20256.316.316.316.436.312.16%-
Aug 1, 20256.186.186.186.296.17-2.72%-
Jul 31, 20256.356.356.356.476.352.60%-
Jul 30, 20256.326.326.326.306.19-1.78%500
Jul 29, 20256.306.306.306.426.30-0.06%-
Jul 28, 20256.306.306.306.426.300.03%-
Jul 25, 20256.306.306.306.426.30-0.50%-
Jul 24, 20256.546.546.546.456.33-0.34%10
Jul 23, 20256.356.356.356.476.35-0.19%-
Jul 22, 20256.376.376.376.486.360.75%-
Jul 21, 20256.326.326.326.446.32-0.65%-
Jul 18, 20256.366.366.366.486.360.87%-