Telefonaktiebolaget LM Ericsson B ADR (ERIC) Historical Stock Data
7.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIC is down -0.28% a day on average. There have been 13 days where Telefonaktiebolaget LM Ericsson B ADR closed green and 17 days where ERIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 7.86 | 7.78 | ↓$0.08 (-1.02%) | 7.75 | 7.92 | 20.98M |
| 2025-03-27 | 7.98 | 7.86 | ↓$0.12 (-1.50%) | 7.81 | 8.00 | 32.40M |
| 2025-03-26 | 8.29 | 8.18 | ↓$0.11 (-1.33%) | 8.16 | 8.30 | 21.40M |
| 2025-03-25 | 8.35 | 8.24 | ↓$0.11 (-1.32%) | 8.21 | 8.38 | 18.81M |
| 2025-03-24 | 8.21 | 8.22 | ↑$0.01 (0.12%) | 8.15 | 8.25 | 22.99M |
| 2025-03-21 | 8.20 | 8.17 | ↓$0.03 (-0.37%) | 8.11 | 8.25 | 21.60M |
| 2025-03-20 | 8.16 | 8.25 | ↑$0.09 (1.10%) | 8.15 | 8.28 | 21.05M |
| 2025-03-19 | 8.15 | 8.21 | ↑$0.06 (0.74%) | 8.13 | 8.25 | 15.49M |
| 2025-03-18 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.17 | 8.27 | 26.78M |
| 2025-03-17 | 8.17 | 8.24 | ↑$0.07 (0.86%) | 8.17 | 8.28 | 13.69M |
| 2025-03-14 | 8.07 | 8.20 | ↑$0.13 (1.61%) | 8.07 | 8.21 | 25.64M |
| 2025-03-13 | 7.97 | 7.90 | ↓$0.07 (-0.88%) | 7.89 | 8.02 | 23.28M |
| 2025-03-12 | 8.24 | 8.02 | ↓$0.22 (-2.67%) | 7.93 | 8.25 | 33.17M |
| 2025-03-11 | 8.40 | 8.24 | ↓$0.16 (-1.90%) | 8.16 | 8.45 | 31.06M |
| 2025-03-10 | 8.55 | 8.41 | ↓$0.14 (-1.64%) | 8.29 | 8.61 | 24.88M |
| 2025-03-07 | 8.57 | 8.66 | ↑$0.09 (1.05%) | 8.54 | 8.67 | 22.64M |
| 2025-03-06 | 8.59 | 8.46 | ↓$0.13 (-1.51%) | 8.42 | 8.61 | 19.81M |
| 2025-03-05 | 8.45 | 8.63 | ↑$0.18 (2.13%) | 8.43 | 8.64 | 25.19M |
| 2025-03-04 | 8.18 | 8.21 | ↑$0.03 (0.37%) | 8.09 | 8.31 | 27.25M |
| 2025-03-03 | 8.37 | 8.30 | ↓$0.06 (-0.78%) | 8.24 | 8.49 | 29.17M |
| 2025-02-28 | 8.20 | 8.24 | ↑$0.04 (0.49%) | 8.09 | 8.26 | 35.50M |
| 2025-02-27 | 8.31 | 8.22 | ↓$0.09 (-1.08%) | 8.21 | 8.34 | 22.18M |
| 2025-02-26 | 8.27 | 8.27 | ↑$0.00 (0.00%) | 8.24 | 8.37 | 17.61M |
| 2025-02-25 | 8.20 | 8.30 | ↑$0.10 (1.22%) | 8.12 | 8.33 | 22.68M |
| 2025-02-24 | 8.04 | 7.94 | ↓$0.10 (-1.24%) | 7.91 | 8.05 | 17.33M |
| 2025-02-21 | 8.00 | 7.91 | ↓$0.09 (-1.13%) | 7.89 | 8.01 | 10.82M |
| 2025-02-20 | 7.96 | 8.01 | ↑$0.05 (0.63%) | 7.91 | 8.05 | 15.96M |
| 2025-02-19 | 7.84 | 7.87 | ↑$0.03 (0.38%) | 7.82 | 7.89 | 8.22M |
| 2025-02-18 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.89 | 7.97 | 14.06M |
| 2025-02-14 | 7.91 | 7.87 | ↓$0.04 (-0.51%) | 7.86 | 7.97 | 7.78M |
Create an account or log in to view more rows.
$ERIC Buying again tomorrow.
$ERIC Games being played here.
$ERIC don’t be boring today beast
$ERIC I bought the dip
$ERIC Buying more on Monday lets go
$ERIC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ERIC Tendie tickets on discount today!!!
$ERIC I’m selling y’all have fun bag holding
$ERIC Felling good about next week!!
$ERIC going down