Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany flag Germany · Delayed Price · Currency is EUR
9.57
-0.32 (-3.24%)
At close: Mar 6, 2026

ETR:ERCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.549.579.529.579.57-3.24%875
Mar 5, 20269.739.909.639.899.89-2.08%615
Mar 4, 20269.7710.109.7710.1010.105.21%773
Mar 3, 20269.689.689.609.609.60-1.34%3
Mar 2, 20269.569.739.569.739.73-1.82%66
Feb 27, 20269.619.919.619.919.913.01%512
Feb 26, 20269.459.639.459.629.622.23%10
Feb 25, 20269.449.449.419.419.411.73%4
Feb 24, 20269.379.379.259.259.25-2.94%202
Feb 23, 20269.589.589.539.539.53-1.14%22
Feb 20, 20269.649.649.649.649.640.63%2
Feb 19, 20269.589.589.589.589.582.02%10
Feb 18, 20269.479.629.399.399.390.11%20
Feb 17, 20269.389.389.389.389.380.11%5,000
Feb 16, 20269.369.379.339.379.371.74%47
Feb 12, 20269.499.499.219.219.21-3.66%273
Feb 11, 20269.449.569.389.569.56-1.75%52
Feb 10, 20269.659.739.579.739.733.18%77
Feb 6, 20269.439.439.439.439.430.43%4
Feb 5, 20269.319.399.319.399.39-1.57%292
Feb 4, 20269.479.549.479.549.540.21%22
Feb 3, 20269.459.529.459.529.522.37%145
Feb 2, 20269.119.309.119.309.301.20%88
Jan 30, 20269.179.199.169.199.19-0.22%30
Jan 29, 20269.109.249.109.219.21-0.22%16
Jan 28, 20269.309.399.179.239.23-1.91%24
Jan 27, 20269.009.419.009.419.415.61%116
Jan 26, 20268.939.058.828.918.91-0.22%17,269
Jan 23, 20268.979.138.798.938.938.90%18,852
Jan 22, 20268.208.238.208.208.201.23%1,839
Jan 21, 20267.948.107.948.108.101.50%509
Jan 20, 20267.957.987.917.987.98-0.87%253
Jan 19, 20268.108.127.998.058.05-3.94%268
Jan 16, 20268.308.388.148.388.381.21%80
Jan 15, 20268.228.288.228.288.28-1.08%2
Jan 14, 20268.378.378.378.378.372.20%-
Jan 13, 20268.158.218.108.198.19-2.03%17
Jan 12, 20268.168.368.138.368.362.08%60
Jan 9, 20268.218.258.138.198.19-2.38%212
Jan 8, 20268.378.458.218.398.39-1.76%758
Jan 7, 20268.508.588.508.548.542.40%16
Jan 6, 20268.348.348.348.348.34-0.36%-
Jan 5, 20268.498.498.378.378.371.09%51
Jan 2, 20268.408.408.288.288.28-0.84%280
Dec 30, 20258.358.358.358.358.35-0.12%-
Dec 29, 20258.298.398.298.368.36-30
Dec 23, 20258.368.368.368.368.36-0.36%-
Dec 22, 20258.418.418.398.398.390.12%155
Dec 19, 20258.268.388.268.388.38-0.12%2
Dec 18, 20258.308.398.308.398.390.60%3
Dec 17, 20258.348.348.348.348.34--
Dec 16, 20258.258.348.208.348.34-132
Dec 15, 20258.198.348.198.348.341.71%45
Dec 12, 20258.208.208.208.208.20-2.03%10
Dec 11, 20258.378.378.378.378.370.24%-
Dec 10, 20258.378.378.358.358.35-0.48%2
Dec 9, 20258.308.398.288.398.392.44%17
Dec 8, 20258.168.278.168.198.19-0.24%1,025
Dec 5, 20258.298.298.218.218.21-0.61%14
Dec 4, 20258.308.338.268.268.26-1.43%848
Dec 2, 20258.388.388.388.388.380.12%2
Dec 1, 20258.378.378.378.378.370.24%10
Nov 28, 20258.348.358.348.358.35-14
Nov 25, 20258.248.358.248.358.352.45%1,178
Nov 24, 20258.328.328.158.158.15-1.69%3,095
Nov 21, 20258.198.298.198.298.29-1.19%75
Nov 20, 20258.398.398.398.398.390.84%12
Nov 19, 20258.328.328.328.328.32-2.12%3
Nov 14, 20258.538.538.508.508.50-2.52%346
Nov 13, 20258.758.758.728.728.721.40%5
Nov 12, 20258.608.608.608.608.600.47%21
Nov 11, 20258.568.568.568.568.560.47%1
Nov 10, 20258.428.528.428.528.521.79%19
Nov 7, 20258.638.638.378.378.37-2.90%8
Nov 6, 20258.628.628.628.628.62-0.35%3
Nov 5, 20258.538.658.458.658.65-1.14%95
Nov 4, 20258.888.888.758.758.75-3.21%21
Nov 3, 20258.869.068.869.049.043.43%2,902
Oct 30, 20258.748.748.748.748.74-0.68%25
Oct 29, 20258.538.888.538.808.804.76%52
Oct 28, 20258.178.408.178.408.402.31%38
Oct 27, 20258.258.258.258.218.21-0.85%14
Oct 23, 20258.288.288.288.288.281.47%10
Oct 22, 20258.208.208.168.168.16-0.49%16
Oct 21, 20258.208.208.208.208.201.11%2
Oct 20, 20258.228.228.118.118.111.12%5,332
Oct 17, 20258.038.048.018.028.02-1.60%147
Oct 16, 20258.308.308.158.158.15-1.21%93
Oct 15, 20258.368.458.248.258.251.10%684
Oct 14, 20257.878.257.878.168.1611.63%5,346
Oct 10, 20257.307.317.307.317.31-0.27%81
Oct 8, 20257.297.337.297.337.331.52%99
Oct 7, 20257.307.317.227.227.22-0.41%527
Oct 6, 20257.257.257.257.257.251.97%100
Oct 3, 20257.147.147.117.117.11-1.52%30
Oct 2, 20257.227.227.227.227.222.12%9
Oct 1, 20257.097.097.077.077.071.43%342
Sep 30, 20256.976.976.976.976.971.31%3
Sep 29, 20256.976.986.886.886.88-2.82%320
Sep 25, 20257.087.087.087.086.950.28%2