Telefonaktiebolaget LM Ericsson (publ) (FRA:ERCA)
Germany
· Delayed Price · Currency is EUR 8.25
+0.05 (0.61%)
At close: Dec 3, 2025
FRA:ERCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Dec 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -2.40% | 20 |
| Nov 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Nov 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Nov 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Nov 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 6, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | 0.60% | 1,000 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Nov 3, 2025 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 4.60% | 57 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Oct 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | 440 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Oct 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Oct 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 1,000 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6.37% | - |
| Oct 14, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 11.35% | 420 |
| Oct 13, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | 1,373 |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 6, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 3.55% | 63 |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Sep 29, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 411 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | -1.43% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 2.94% | - |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - | - |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 0.74% | - |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -2.88% | - |
| Sep 18, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.86 | 3.73% | 312 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 1.52% | - |
| Sep 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -1.49% | - |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.74% | 20 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -0.74% | - |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 1.49% | - |
| Sep 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.74% | - |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Sep 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 1.50% | - |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | 0.76% | - |
| Sep 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -1.49% | - |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | 80 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | 80 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.74% | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | - | - |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 0.75% | 34 |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | - |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 2.29% | - |
| Aug 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - | - |
| Aug 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - | - |
| Aug 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.77% | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -0.76% | - |
| Aug 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.77% | - |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - | - |
| Aug 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - | - |
| Aug 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | 1.56% | - |
| Aug 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - | - |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | -2.29% | - |
| Aug 8, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.47 | 3.97% | 81 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.79% | - |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | - | - |
| Aug 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 1.60% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -0.79% | - |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | 0.80% | - |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | - | - |
| Jul 30, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.17 | -1.57% | 2,793 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 0.79% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.79% | - |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - | - |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.78% | 2,000 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |
| Jul 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 0.79% | - |