Skip to main content
Telefonaktiebolaget LM Ericsson (publ) (ETR:ERCG)
Germany flag Germany · Delayed Price · Currency is EUR
9.52
-0.42 (-4.23%)
Apr 28, 2026, 9:44 AM CET

ETR:ERCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.519.529.519.52--4.23%170
Apr 27, 20269.939.949.729.949.94-0.40%175
Apr 24, 20269.769.989.759.989.98-1.19%2,628
Apr 23, 202610.1010.1010.1010.1010.10-0.39%-
Apr 22, 202610.1810.1810.0810.1410.14-0.78%324
Apr 21, 202610.1810.2810.0010.2210.22-1.73%5,035
Apr 20, 20269.7210.409.7210.4010.407.00%2,453
Apr 17, 20269.7810.209.689.729.72-3.76%3,012
Apr 16, 202610.1610.1610.1010.1010.101.10%48
Apr 15, 20269.999.999.999.999.99-2.06%1
Apr 14, 202610.3210.3210.2010.2010.200.39%72
Apr 13, 202610.1810.1810.1410.1610.16-2.68%3
Apr 10, 202610.3810.4410.3810.4410.442.96%3
Apr 9, 202610.1810.1810.1410.1410.140.40%3
Apr 8, 202610.1010.1010.1010.1010.101.61%3
Apr 7, 202610.1210.129.949.949.941.33%5
Apr 2, 20269.889.889.819.819.81-1.11%22
Apr 1, 20269.849.949.839.929.922.37%605
Mar 31, 20269.729.859.669.699.55-2.02%208
Mar 30, 20269.699.899.699.899.751.33%1,561
Mar 27, 20269.769.769.769.769.62-3.94%1
Mar 26, 202610.0410.1610.0410.1610.021.60%21
Mar 25, 202610.0810.089.9610.009.862.15%551
Mar 24, 20269.849.849.799.799.651.45%2
Mar 23, 20269.429.779.339.659.51-2.33%1,085
Mar 20, 202610.0210.129.759.889.74-5.73%111
Mar 18, 202610.4010.4810.3010.4810.33-91
Mar 17, 202610.5610.5610.4810.4810.33-0.76%2
Mar 16, 202610.5010.5610.5010.5610.411.54%49
Mar 13, 202610.1010.4410.0810.4010.254.42%100
Mar 12, 20269.9410.149.949.969.821.53%289
Mar 10, 20269.819.819.819.819.672.51%96
Mar 6, 20269.549.579.529.579.44-3.24%875
Mar 5, 20269.739.909.639.899.75-2.08%615
Mar 4, 20269.7710.109.7710.109.965.21%773
Mar 3, 20269.689.689.609.609.46-1.34%3
Mar 2, 20269.569.739.569.739.59-1.82%66
Feb 27, 20269.619.919.619.919.773.01%512
Feb 26, 20269.459.639.459.629.482.23%10
Feb 25, 20269.449.449.419.419.281.73%4
Feb 24, 20269.379.379.259.259.12-2.94%202
Feb 23, 20269.589.589.539.539.40-1.14%22
Feb 20, 20269.649.649.649.649.500.63%2
Feb 19, 20269.589.589.589.589.452.02%10
Feb 18, 20269.479.629.399.399.260.11%20
Feb 17, 20269.389.389.389.389.250.11%5,000
Feb 16, 20269.369.379.339.379.241.74%47
Feb 12, 20269.499.499.219.219.08-3.66%273
Feb 11, 20269.449.569.389.569.43-1.75%52
Feb 10, 20269.659.739.579.739.593.18%77
Feb 6, 20269.439.439.439.439.300.43%4
Feb 5, 20269.319.399.319.399.26-1.57%292
Feb 4, 20269.479.549.479.549.410.21%22
Feb 3, 20269.459.529.459.529.392.37%145
Feb 2, 20269.119.309.119.309.171.20%88
Jan 30, 20269.179.199.169.199.06-0.22%30
Jan 29, 20269.109.249.109.219.08-0.22%16
Jan 28, 20269.309.399.179.239.10-1.91%24
Jan 27, 20269.009.419.009.419.285.61%116
Jan 26, 20268.939.058.828.918.78-0.22%17,269
Jan 23, 20268.979.138.798.938.808.90%18,852
Jan 22, 20268.208.238.208.208.081.23%1,839
Jan 21, 20267.948.107.948.107.991.50%509
Jan 20, 20267.957.987.917.987.87-0.87%253
Jan 19, 20268.108.127.998.057.94-3.94%268
Jan 16, 20268.308.388.148.388.261.21%80
Jan 15, 20268.228.288.228.288.16-1.08%2
Jan 14, 20268.378.378.378.378.252.20%-
Jan 13, 20268.158.218.108.198.07-2.03%17
Jan 12, 20268.168.368.138.368.242.08%60
Jan 9, 20268.218.258.138.198.07-2.38%212
Jan 8, 20268.378.458.218.398.27-1.76%758
Jan 7, 20268.508.588.508.548.422.40%16
Jan 6, 20268.348.348.348.348.22-0.36%-
Jan 5, 20268.498.498.378.378.251.09%51
Jan 2, 20268.408.408.288.288.16-0.84%280
Dec 30, 20258.358.358.358.358.23-0.12%-
Dec 29, 20258.298.398.298.368.24-30
Dec 23, 20258.368.368.368.368.24-0.36%-
Dec 22, 20258.418.418.398.398.270.12%155
Dec 19, 20258.268.388.268.388.26-0.12%2
Dec 18, 20258.308.398.308.398.270.60%3
Dec 17, 20258.348.348.348.348.22--
Dec 16, 20258.258.348.208.348.22-132
Dec 15, 20258.198.348.198.348.221.71%45
Dec 12, 20258.208.208.208.208.08-2.03%10
Dec 11, 20258.378.378.378.378.250.24%-
Dec 10, 20258.378.378.358.358.23-0.48%2
Dec 9, 20258.308.398.288.398.272.44%17
Dec 8, 20258.168.278.168.198.07-0.24%1,025
Dec 5, 20258.298.298.218.218.09-0.61%14
Dec 4, 20258.308.338.268.268.14-1.43%848
Dec 3, 20258.388.388.388.388.26--
Dec 2, 20258.388.388.388.388.260.12%2
Dec 1, 20258.378.378.378.378.250.24%10
Nov 28, 20258.348.358.348.358.23-14
Nov 25, 20258.248.358.248.358.232.45%1,178
Nov 24, 20258.328.328.158.158.04-1.69%3,095
Nov 21, 20258.198.298.198.298.17-1.19%75
Nov 20, 20258.398.398.398.398.270.84%12