Telefonaktiebolaget LM Ericsson (publ) (BIT:1ERICB)
Italy
· Delayed Price · Currency is EUR 9.63
0.00 (0.04%)
Last updated: Apr 28, 2026, 5:13 PM CET
BIT:1ERICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.65 | 9.65 | 9.62 | 9.63 | 9.63 | 0.04% | 346 |
| Apr 27, 2026 | 9.65 | 9.65 | 9.64 | 9.62 | 9.62 | -0.37% | 2,086 |
| Apr 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.41% | - |
| Apr 23, 2026 | 9.97 | 9.97 | 9.97 | 9.80 | 9.80 | -0.55% | 120 |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.18% | - |
| Apr 21, 2026 | 10.18 | 10.18 | 9.97 | 10.07 | 10.07 | - | 1,510 |
| Apr 20, 2026 | 9.97 | 9.97 | 9.94 | 10.07 | 10.07 | 2.88% | 2,768 |
| Apr 17, 2026 | 10.17 | 10.25 | 9.65 | 9.79 | 9.79 | -3.95% | 25,821 |
| Apr 16, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.85% | - |
| Apr 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.86% | - |
| Apr 14, 2026 | 10.32 | 10.32 | 10.32 | 10.20 | 10.20 | -0.49% | 10 |
| Apr 13, 2026 | 10.12 | 10.12 | 10.11 | 10.25 | 10.25 | 0.29% | 99 |
| Apr 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.44% | - |
| Apr 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.39% | 50 |
| Apr 8, 2026 | 10.20 | 10.27 | 10.20 | 10.21 | 10.21 | 3.09% | 1,762 |
| Apr 7, 2026 | 10.11 | 10.11 | 10.11 | 9.90 | 9.90 | -0.38% | 700 |
| Apr 2, 2026 | 9.65 | 9.74 | 9.65 | 9.94 | 9.94 | -0.34% | 700 |
| Apr 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3.23% | - |
| Mar 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.53 | -1.33% | - |
| Mar 30, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | 0.60% | - |
| Mar 27, 2026 | 9.75 | 9.75 | 9.75 | 9.74 | 9.60 | -3.41% | 50 |
| Mar 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.94 | 0.10% | - |
| Mar 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | 1.43% | - |
| Mar 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.79 | 3.89% | - |
| Mar 23, 2026 | 9.88 | 9.88 | 9.73 | 9.56 | 9.42 | -1.59% | 1,268 |
| Mar 20, 2026 | 10.03 | 10.03 | 9.79 | 9.71 | 9.57 | -2.51% | 1,100 |
| Mar 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.82 | -2.21% | - |
| Mar 18, 2026 | 10.28 | 10.28 | 10.16 | 10.19 | 10.04 | -2.40% | 80 |
| Mar 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.29 | 0.58% | - |
| Mar 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.23 | 3.18% | - |
| Mar 13, 2026 | 10.22 | 10.22 | 10.22 | 10.06 | 9.91 | 0.25% | 24 |
| Mar 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.89 | 1.11% | - |
| Mar 11, 2026 | 9.90 | 9.90 | 9.88 | 9.92 | 9.78 | 1.14% | 1,817 |
| Mar 10, 2026 | 9.93 | 10.05 | 9.91 | 9.81 | 9.67 | 2.21% | 14,109 |
| Mar 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | -0.54% | - |
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | -0.41% | - |
| Mar 5, 2026 | 9.78 | 9.80 | 9.78 | 9.69 | 9.55 | -1.54% | 2,620 |
| Mar 4, 2026 | 9.77 | 9.85 | 9.77 | 9.84 | 9.70 | 3.25% | 2,737 |
| Mar 3, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | -2.16% | - |
| Mar 2, 2026 | 9.69 | 9.80 | 9.69 | 9.74 | 9.60 | -0.96% | 3,266 |
| Feb 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.69 | 3.21% | 4,000 |
| Feb 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.39 | 0.89% | - |
| Feb 25, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.31 | 0.85% | - |
| Feb 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.23 | -0.87% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | -1.15% | - |
| Feb 20, 2026 | 9.58 | 9.58 | 9.58 | 9.56 | 9.42 | 0.38% | 1,338 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.50 | 9.52 | 9.39 | 0.13% | 1,338 |
| Feb 18, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.37 | 1.28% | - |
| Feb 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.26 | 0.73% | - |
| Feb 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.19 | 0.39% | - |
| Feb 13, 2026 | 9.16 | 9.16 | 9.16 | 9.28 | 9.15 | 1.38% | 9 |
| Feb 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.03 | -2.14% | - |
| Feb 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.23 | -1.56% | - |
| Feb 10, 2026 | 9.47 | 9.57 | 9.47 | 9.51 | 9.37 | 0.38% | 1,500 |
| Feb 9, 2026 | 9.39 | 9.39 | 9.39 | 9.47 | 9.34 | 1.07% | 500 |
| Feb 6, 2026 | 9.34 | 9.40 | 9.34 | 9.37 | 9.24 | 0.21% | 2,710 |
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.35 | 9.22 | -0.51% | 41 |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -0.15% | - |
| Feb 3, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.28 | 1.07% | - |
| Feb 2, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | 1.62% | - |
| Jan 30, 2026 | 9.19 | 9.19 | 9.19 | 9.16 | 9.03 | 0.64% | 280 |
| Jan 29, 2026 | 9.48 | 9.48 | 9.09 | 9.11 | 8.98 | -0.87% | 3,498 |
| Jan 28, 2026 | 9.22 | 9.22 | 9.19 | 9.19 | 9.06 | -1.94% | 689 |
| Jan 27, 2026 | 9.01 | 9.34 | 9.01 | 9.37 | 9.24 | 4.62% | 262 |
| Jan 26, 2026 | 9.03 | 9.03 | 8.94 | 8.95 | 8.83 | 0.45% | 1,442 |
| Jan 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.79 | 10.24% | - |
| Jan 22, 2026 | 8.14 | 8.14 | 8.14 | 8.09 | 7.97 | -0.32% | 421 |
| Jan 21, 2026 | 8.07 | 8.07 | 8.07 | 8.11 | 8.00 | 0.37% | 1,582 |
| Jan 20, 2026 | 7.98 | 8.09 | 7.98 | 8.08 | 7.97 | -0.10% | 1,692 |
| Jan 19, 2026 | 8.03 | 8.03 | 8.03 | 8.09 | 7.98 | -1.00% | 800 |
| Jan 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | -0.95% | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | 1.70% | - |
| Jan 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.00 | 0.07% | - |
| Jan 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 7.99 | 0.25% | - |
| Jan 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.97 | 0.07% | - |
| Jan 9, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.97 | -0.25% | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -4.66% | - |
| Jan 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | 4.02% | - |
| Jan 6, 2026 | 8.31 | 8.31 | 7.69 | 8.17 | 8.05 | -0.20% | 1,146 |
| Jan 5, 2026 | 8.28 | 8.28 | 8.18 | 8.18 | 8.07 | 0.27% | 2,811 |
| Jan 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | -2.55% | - |
| Dec 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | 1.23% | - |
| Dec 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 0.36% | - |
| Dec 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | -1.15% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.34 | 8.22 | -0.29% | 600 |
| Dec 19, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | 0.43% | - |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.33 | 8.21 | 1.22% | 1,890 |
| Dec 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.11 | 0.69% | - |
| Dec 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | -0.78% | - |
| Dec 15, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.12 | 0.91% | - |
| Dec 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | -2.04% | - |
| Dec 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | 0.48% | - |
| Dec 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.17 | -0.62% | - |
| Dec 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | 0.55% | - |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | 0.90% | - |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.11 | 0.24% | - |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -1.54% | - |
| Dec 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | 0.12% | - |
| Dec 2, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.20 | -0.81% | - |
| Dec 1, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.27 | 0.74% | - |