Telefonaktiebolaget LM Er... (ERCB.DE)
7.96
0.16 (2.08%)
At close: Jan 14, 2025, 5:26 PM
ERCB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.81 | 7.96 | 7.81 | 7.96 | 0.16 | 2.05% | 9,181 |
| Jan 13, 2025 | 7.89 | 7.89 | 7.78 | 7.80 | -0.25 | -3.11% | 2,691 |
| Jan 10, 2025 | 8.16 | 8.16 | 8.05 | 8.05 | -0.12 | -1.47% | 23,716 |
| Jan 9, 2025 | 8.10 | 8.17 | 8.10 | 8.17 | 0.17 | 2.12% | 23,841 |
| Jan 8, 2025 | 7.99 | 8.05 | 7.94 | 8.00 | 0.04 | 0.50% | 4,500 |
| Jan 7, 2025 | 7.94 | 7.98 | 7.92 | 7.96 | 0.12 | 1.53% | 10,467 |
| Jan 6, 2025 | 7.95 | 7.95 | 7.80 | 7.84 | -0.07 | -0.88% | 41,398 |
| Jan 3, 2025 | 7.90 | 7.95 | 7.90 | 7.91 | -0.03 | -0.38% | 14,576 |
| Jan 2, 2025 | 7.89 | 7.95 | 7.88 | 7.94 | 0.10 | 1.28% | 1,904 |
| Dec 30, 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 0.03 | 0.38% | 7,539 |
| Dec 27, 2024 | 7.74 | 7.82 | 7.74 | 7.81 | 0.06 | 0.77% | 8,561 |
| Dec 23, 2024 | 7.65 | 7.78 | 7.65 | 7.75 | 0.00 | 0.00% | 8,577 |
| Dec 20, 2024 | 7.73 | 7.75 | 7.63 | 7.75 | -0.05 | -0.64% | 7,041 |
| Dec 19, 2024 | 7.84 | 7.84 | 7.78 | 7.80 | -0.09 | -1.14% | 3,296 |
| Dec 18, 2024 | 7.88 | 7.91 | 7.85 | 7.89 | 0.11 | 1.41% | 1,694 |
| Dec 17, 2024 | 7.82 | 7.82 | 7.78 | 7.78 | -0.13 | -1.64% | 7,970 |
| Dec 16, 2024 | 7.89 | 7.92 | 7.89 | 7.91 | 0.03 | 0.38% | 1,520 |
| Dec 13, 2024 | 7.88 | 7.92 | 7.88 | 7.88 | -0.02 | -0.25% | 10,448 |
| Dec 12, 2024 | 7.88 | 7.92 | 7.84 | 7.90 | 0.02 | 0.25% | 3,441 |
| Dec 11, 2024 | 7.92 | 7.92 | 7.82 | 7.88 | -0.06 | -0.76% | 6,078 |
| Dec 10, 2024 | 7.93 | 7.94 | 7.88 | 7.94 | -0.04 | -0.50% | 103,705 |
| Dec 9, 2024 | 7.97 | 8.00 | 7.94 | 7.98 | 0.05 | 0.63% | 8,904 |
| Dec 6, 2024 | 8.00 | 8.00 | 7.90 | 7.93 | -0.07 | -0.88% | 4,523 |
| Dec 5, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 0.14 | 1.78% | 6,770 |
| Dec 4, 2024 | 7.91 | 7.91 | 7.77 | 7.86 | 0.04 | 0.51% | 10,834 |
| Dec 3, 2024 | 7.86 | 7.86 | 7.79 | 7.82 | 0.01 | 0.13% | 14,529 |
| Dec 2, 2024 | 7.65 | 7.90 | 7.65 | 7.81 | 0.11 | 1.43% | 11,257 |
| Nov 29, 2024 | 7.72 | 7.74 | 7.70 | 7.70 | -0.05 | -0.65% | 1,053 |
| Nov 28, 2024 | 7.74 | 7.76 | 7.74 | 7.75 | 0.00 | 0.00% | 5,926 |
| Nov 27, 2024 | 7.77 | 7.80 | 7.74 | 7.75 | -0.06 | -0.77% | 5,579 |
| Nov 26, 2024 | 7.75 | 7.83 | 7.74 | 7.81 | 0.05 | 0.64% | 6,130 |
| Nov 25, 2024 | 7.78 | 7.78 | 7.69 | 7.76 | 0.00 | 0.00% | 20,077 |
| Nov 22, 2024 | 7.63 | 7.76 | 7.63 | 7.76 | 0.15 | 1.97% | 4,813 |
| Nov 21, 2024 | 7.52 | 7.61 | 7.50 | 7.61 | 0.04 | 0.53% | 13,953 |
| Nov 20, 2024 | 7.60 | 7.62 | 7.55 | 7.57 | -0.21 | -2.70% | 5,125 |
| Nov 19, 2024 | 7.63 | 7.78 | 7.52 | 7.78 | 0.16 | 2.10% | 15,964 |
| Nov 18, 2024 | 7.52 | 7.62 | 7.52 | 7.62 | 0.06 | 0.79% | 4,917 |
| Nov 15, 2024 | 7.55 | 7.56 | 7.52 | 7.56 | -0.04 | -0.53% | 1,849 |
| Nov 14, 2024 | 7.58 | 7.60 | 7.51 | 7.60 | 0.02 | 0.26% | 4,074 |
| Nov 13, 2024 | 7.61 | 7.61 | 7.53 | 7.58 | 0.02 | 0.26% | 2,442 |
| Nov 12, 2024 | 7.60 | 7.62 | 7.53 | 7.56 | -0.12 | -1.56% | 4,078 |
| Nov 11, 2024 | 7.64 | 7.68 | 7.62 | 7.68 | 0.06 | 0.79% | 5,095 |
| Nov 8, 2024 | 7.64 | 7.64 | 7.55 | 7.62 | 0.01 | 0.13% | 5,020 |
| Nov 7, 2024 | 7.65 | 7.69 | 7.61 | 7.61 | -0.03 | -0.39% | 33,065 |
| Nov 6, 2024 | 7.67 | 7.67 | 7.60 | 7.64 | 0.01 | 0.13% | 7,412 |
| Nov 5, 2024 | 7.65 | 7.65 | 7.53 | 7.63 | -0.04 | -0.52% | 9,455 |
| Nov 4, 2024 | 7.71 | 7.71 | 7.67 | 7.67 | -0.18 | -2.29% | 9,316 |
| Nov 1, 2024 | 7.66 | 7.85 | 7.66 | 7.85 | 0.18 | 2.35% | 9,674 |
| Oct 31, 2024 | 7.75 | 7.75 | 7.67 | 7.67 | -0.14 | -1.79% | 4,803 |
| Oct 30, 2024 | 7.92 | 7.94 | 7.81 | 7.81 | -0.11 | -1.39% | 58,439 |