Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy
· Delayed Price · Currency is EUR 9.69
-0.15 (-1.54%)
At close: Mar 5, 2026
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% | - |
| Mar 5, 2026 | 9.78 | 9.80 | 9.78 | 9.69 | 9.69 | -1.54% | 2,620 |
| Mar 4, 2026 | 9.77 | 9.85 | 9.77 | 9.84 | 9.84 | 3.25% | 2,737 |
| Mar 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.16% | - |
| Mar 2, 2026 | 9.69 | 9.80 | 9.69 | 9.74 | 9.74 | -0.96% | 3,266 |
| Feb 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.21% | 4,000 |
| Feb 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.89% | - |
| Feb 25, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% | - |
| Feb 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.87% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.15% | - |
| Feb 20, 2026 | 9.58 | 9.58 | 9.58 | 9.56 | 9.56 | 0.38% | 1,338 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.50 | 9.52 | 9.52 | 0.13% | 1,338 |
| Feb 18, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.28% | - |
| Feb 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.73% | - |
| Feb 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.39% | - |
| Feb 13, 2026 | 9.16 | 9.16 | 9.16 | 9.28 | 9.28 | 1.38% | 9 |
| Feb 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.14% | - |
| Feb 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.56% | - |
| Feb 10, 2026 | 9.47 | 9.57 | 9.47 | 9.51 | 9.51 | 0.38% | 1,500 |
| Feb 9, 2026 | 9.39 | 9.39 | 9.39 | 9.47 | 9.47 | 1.07% | 500 |
| Feb 6, 2026 | 9.34 | 9.40 | 9.34 | 9.37 | 9.37 | 0.21% | 2,710 |
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.35 | 9.35 | -0.51% | 41 |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.15% | - |
| Feb 3, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.07% | - |
| Feb 2, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.62% | - |
| Jan 30, 2026 | 9.19 | 9.19 | 9.19 | 9.16 | 9.16 | 0.64% | 280 |
| Jan 29, 2026 | 9.48 | 9.48 | 9.09 | 9.11 | 9.11 | -0.87% | 3,498 |
| Jan 28, 2026 | 9.22 | 9.22 | 9.19 | 9.19 | 9.19 | -1.94% | 689 |
| Jan 27, 2026 | 9.01 | 9.34 | 9.01 | 9.37 | 9.37 | 4.62% | 262 |
| Jan 26, 2026 | 9.03 | 9.03 | 8.94 | 8.95 | 8.95 | 0.45% | 1,442 |
| Jan 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 10.24% | - |
| Jan 22, 2026 | 8.14 | 8.14 | 8.14 | 8.09 | 8.09 | -0.32% | 421 |
| Jan 21, 2026 | 8.07 | 8.07 | 8.07 | 8.11 | 8.11 | 0.37% | 1,582 |
| Jan 20, 2026 | 7.98 | 8.09 | 7.98 | 8.08 | 8.08 | -0.10% | 1,692 |
| Jan 19, 2026 | 8.03 | 8.03 | 8.03 | 8.09 | 8.09 | -1.00% | 800 |
| Jan 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.95% | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.70% | - |
| Jan 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.07% | - |
| Jan 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | - |
| Jan 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.07% | - |
| Jan 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.66% | - |
| Jan 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.02% | - |
| Jan 6, 2026 | 8.31 | 8.31 | 7.69 | 8.17 | 8.17 | -0.20% | 1,146 |
| Jan 5, 2026 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | 0.27% | 2,811 |
| Jan 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.55% | - |
| Dec 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.23% | - |
| Dec 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% | - |
| Dec 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.15% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.34 | 8.34 | -0.29% | 600 |
| Dec 19, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.43% | - |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.33 | 8.33 | 1.22% | 1,890 |
| Dec 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.69% | - |
| Dec 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.78% | - |
| Dec 15, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.91% | - |
| Dec 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.04% | - |
| Dec 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | - |
| Dec 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.62% | - |
| Dec 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.55% | - |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.90% | - |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | - |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.54% | - |
| Dec 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | - |
| Dec 2, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.81% | - |
| Dec 1, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.74% | - |
| Nov 28, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.17% | - |
| Nov 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.02% | - |
| Nov 26, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.39% | - |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.29% | - |
| Nov 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.29% | - |
| Nov 21, 2025 | 8.18 | 8.18 | 8.18 | 8.23 | 8.23 | 0.34% | 40 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.22% | - |
| Nov 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.60% | - |
| Nov 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.40% | - |
| Nov 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.53% | - |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.32% | - |
| Nov 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.53% | - |
| Nov 11, 2025 | 8.55 | 8.55 | 8.55 | 8.50 | 8.50 | 0.54% | 370 |
| Nov 10, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.45 | 1.08% | 600 |
| Nov 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.97% | - |
| Nov 6, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.53 | -0.21% | 29 |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.88% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.74 | 8.71 | 8.71 | -1.80% | 2,440 |
| Nov 3, 2025 | 8.97 | 8.97 | 8.97 | 8.87 | 8.87 | 1.02% | 4,515 |
| Oct 31, 2025 | 8.82 | 8.83 | 8.74 | 8.78 | 8.78 | 0.11% | 1,899 |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.77 | 8.77 | 0.67% | 350 |
| Oct 29, 2025 | 8.50 | 8.75 | 8.49 | 8.71 | 8.71 | 3.15% | 22,875 |
| Oct 28, 2025 | 8.16 | 8.45 | 8.13 | 8.45 | 8.45 | 3.45% | 1,270 |
| Oct 27, 2025 | 8.18 | 8.18 | 8.18 | 8.17 | 8.17 | -0.20% | 31 |
| Oct 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.17% | - |
| Oct 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.07% | - |
| Oct 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.23% | - |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.28 | 1.80% | 105 |
| Oct 20, 2025 | 8.15 | 8.15 | 8.15 | 8.13 | 8.13 | - | 10 |
| Oct 17, 2025 | 8.09 | 8.15 | 8.05 | 8.13 | 8.13 | -0.56% | 925 |
| Oct 16, 2025 | 8.29 | 8.29 | 8.24 | 8.18 | 8.18 | -0.70% | 315 |
| Oct 15, 2025 | 8.45 | 8.45 | 8.23 | 8.23 | 8.23 | -1.41% | 1,484 |
| Oct 14, 2025 | 8.10 | 8.26 | 8.10 | 8.35 | 8.35 | 17.93% | 378 |
| Oct 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.17% | - |