Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCB)
Germany flag Germany · Delayed Price · Currency is EUR
8.22
-0.02 (-0.22%)
Dec 5, 2025, 5:35 PM CET

ETR:ERCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.248.258.228.228.22-0.22%2,006
Dec 4, 20258.288.288.238.238.23-0.48%3,711
Dec 3, 20258.328.338.278.278.27-0.48%1,075
Dec 2, 20258.318.358.318.318.310.17%4,607
Dec 1, 20258.298.338.298.308.30-0.02%638
Nov 28, 20258.288.308.278.308.301.89%2,009
Nov 27, 20258.288.328.128.158.15-1.76%1,651
Nov 26, 20258.268.308.228.298.290.68%741
Nov 25, 20258.178.248.178.248.240.44%2,061
Nov 24, 20258.228.228.128.208.200.27%2,108
Nov 21, 20258.138.188.118.188.18-0.49%13,397
Nov 20, 20258.258.338.228.228.221.56%10,350
Nov 19, 20258.218.278.098.098.09-1.82%33,159
Nov 18, 20258.338.338.208.248.24-1.88%1,983
Nov 17, 20258.458.458.398.408.40-0.66%1,780
Nov 14, 20258.428.498.368.468.46-1.67%15,993
Nov 13, 20258.658.698.588.608.60-0.58%5,329
Nov 12, 20258.638.678.618.658.651.26%5,122
Nov 11, 20258.528.578.528.548.541.88%8,483
Nov 10, 20258.428.468.388.398.390.17%29,136
Nov 7, 20258.548.548.358.378.37-1.48%5,782
Nov 6, 20258.528.538.478.508.50-0.56%3,962
Nov 5, 20258.518.558.508.558.55-1.29%1,800
Nov 4, 20258.808.808.658.668.66-2.87%7,172
Nov 3, 20258.829.018.828.918.911.76%9,207
Oct 31, 20258.798.828.708.768.76-0.90%74,126
Oct 30, 20258.728.868.658.848.841.33%18,775
Oct 29, 20258.538.878.538.728.724.53%29,778
Oct 28, 20258.168.458.168.358.352.23%68,917
Oct 27, 20258.218.218.158.168.160.07%3,042
Oct 24, 20258.168.218.088.168.16-0.87%10,734
Oct 23, 20258.318.318.188.238.230.66%25,946
Oct 22, 20258.228.238.178.188.18-1.21%14,034
Oct 21, 20258.158.288.158.288.282.05%9,509
Oct 20, 20258.168.198.118.118.11-0.10%4,349
Oct 17, 20258.058.168.058.128.12-1.29%5,130
Oct 16, 20258.298.298.218.228.220.07%13,185
Oct 15, 20258.408.418.228.228.22-1.20%27,137
Oct 14, 20257.798.327.798.328.3217.42%162,306
Oct 13, 20257.107.167.087.087.08-1.06%7,479
Oct 10, 20257.337.347.167.167.16-2.03%6,378
Oct 9, 20257.367.367.307.317.31-0.25%4,793
Oct 8, 20257.237.357.237.337.331.50%10,012
Oct 7, 20257.227.287.227.227.22-0.14%11,099
Oct 6, 20257.197.257.197.237.231.09%1,181
Oct 3, 20257.157.157.127.157.150.36%2,078
Oct 2, 20257.207.207.117.127.12-0.31%1,189
Oct 1, 20257.017.157.017.157.151.77%6,102
Sep 30, 20257.017.026.987.027.021.77%2,081
Sep 29, 20256.926.936.906.906.900.12%3,198
Sep 26, 20256.866.896.866.896.89-1.57%783
Sep 25, 20256.997.006.977.006.87-3,255
Sep 24, 20257.087.086.987.006.87-1.35%2,840
Sep 23, 20256.997.106.997.106.972.60%36
Sep 22, 20256.896.926.896.926.790.23%14
Sep 19, 20256.856.936.856.906.780.44%2,235
Sep 18, 20256.816.906.816.876.751.00%4,457
Sep 17, 20256.746.806.746.806.681.01%76
Sep 16, 20256.696.746.696.746.61-0.62%400
Sep 15, 20256.806.806.746.786.650.03%184
Sep 12, 20256.896.896.786.786.65-1.31%67
Sep 11, 20256.876.896.856.876.740.09%4,210
Sep 10, 20256.886.896.866.866.73-1,181
Sep 9, 20256.866.866.866.866.731.09%647
Sep 8, 20256.866.876.796.796.66-0.82%2,597
Sep 5, 20256.886.896.846.846.720.03%18,207
Sep 4, 20256.756.846.756.846.711.88%13,104
Sep 3, 20256.746.776.716.716.590.72%1,022
Sep 2, 20256.766.766.676.676.54-1.88%9,854
Sep 1, 20256.796.816.786.796.670.21%556
Aug 29, 20256.796.816.746.786.66-0.21%1,832
Aug 28, 20256.876.876.796.796.67-0.35%5,338
Aug 27, 20256.776.866.776.826.69-0.23%3,110
Aug 26, 20256.816.886.796.836.710.53%7,256
Aug 25, 20256.766.846.766.806.670.30%6,109
Aug 22, 20256.666.786.666.786.652.29%10,789
Aug 21, 20256.626.636.606.636.50-0.18%4,736
Aug 20, 20256.636.666.636.646.52-0.30%2,978
Aug 19, 20256.656.666.656.666.541.06%147
Aug 18, 20256.556.616.556.596.47-0.30%584
Aug 15, 20256.606.676.606.616.490.76%7,267
Aug 14, 20256.596.596.566.566.44-0.12%5,885
Aug 13, 20256.586.586.556.576.450.24%2,473
Aug 12, 20256.526.576.526.556.430.92%3,673
Aug 11, 20256.556.556.496.496.370.06%1,284
Aug 8, 20256.496.506.486.496.370.31%493
Aug 7, 20256.396.486.396.476.351.25%644
Aug 6, 20256.436.436.386.396.27-0.62%4,270
Aug 5, 20256.446.446.436.436.310.09%27,145
Aug 4, 20256.356.426.356.426.302.39%2,856
Aug 1, 20256.326.326.256.276.16-1.82%970
Jul 31, 20256.366.396.366.396.271.40%6,336
Jul 30, 20256.406.406.306.306.18-1.75%1,474
Jul 29, 20256.406.446.406.416.29-0.19%8,163
Jul 28, 20256.466.466.416.426.300.75%4,866
Jul 25, 20256.416.416.366.376.26-0.13%8,109
Jul 24, 20256.546.546.386.386.27-1.48%23,312
Jul 23, 20256.486.516.476.486.360.37%26,997
Jul 22, 20256.456.486.426.456.340.50%10,732
Jul 21, 20256.506.506.386.426.30-0.19%19,721