Telefonaktiebolaget LM Er... (ERIC)
8.25
0.03 (0.36%)
At close: Feb 28, 2025, 3:59 PM
8.27
0.24%
Pre-market: Mar 03, 2025, 04:15 AM EST
ERIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.20 | 8.26 | 8.09 | 8.24 | 0.02 | 0.24% | 35,499,846 |
| Feb 27, 2025 | 8.31 | 8.34 | 8.21 | 8.22 | -0.05 | -0.60% | 22,178,303 |
| Feb 26, 2025 | 8.27 | 8.37 | 8.24 | 8.27 | -0.03 | -0.36% | 17,614,123 |
| Feb 25, 2025 | 8.20 | 8.33 | 8.12 | 8.30 | 0.36 | 4.53% | 22,679,651 |
| Feb 24, 2025 | 8.04 | 8.05 | 7.91 | 7.94 | 0.03 | 0.38% | 17,330,701 |
| Feb 21, 2025 | 8.00 | 8.01 | 7.89 | 7.91 | -0.10 | -1.25% | 10,823,500 |
| Feb 20, 2025 | 7.96 | 8.05 | 7.91 | 8.01 | 0.14 | 1.78% | 15,963,100 |
| Feb 19, 2025 | 7.84 | 7.89 | 7.82 | 7.87 | -0.04 | -0.51% | 8,222,960 |
| Feb 18, 2025 | 7.92 | 7.97 | 7.89 | 7.91 | 0.04 | 0.51% | 14,056,800 |
| Feb 14, 2025 | 7.91 | 7.97 | 7.86 | 7.87 | -0.04 | -0.51% | 7,777,539 |
| Feb 13, 2025 | 7.77 | 7.91 | 7.77 | 7.91 | 0.08 | 1.02% | 9,489,150 |
| Feb 12, 2025 | 7.76 | 7.84 | 7.73 | 7.83 | 0.09 | 1.16% | 12,242,600 |
| Feb 11, 2025 | 7.71 | 7.77 | 7.68 | 7.74 | 0.09 | 1.18% | 12,540,611 |
| Feb 10, 2025 | 7.63 | 7.68 | 7.60 | 7.65 | 0.08 | 1.06% | 10,035,121 |
| Feb 7, 2025 | 7.59 | 7.63 | 7.53 | 7.57 | 0.02 | 0.26% | 18,087,929 |
| Feb 6, 2025 | 7.61 | 7.64 | 7.51 | 7.55 | -0.05 | -0.66% | 13,130,925 |
| Feb 5, 2025 | 7.58 | 7.62 | 7.56 | 7.60 | 0.08 | 1.06% | 16,423,720 |
| Feb 4, 2025 | 7.43 | 7.55 | 7.43 | 7.52 | 0.05 | 0.67% | 18,884,340 |
| Feb 3, 2025 | 7.37 | 7.52 | 7.35 | 7.47 | -0.02 | -0.27% | 21,390,603 |
| Jan 31, 2025 | 7.58 | 7.59 | 7.46 | 7.49 | -0.23 | -2.98% | 26,155,204 |
| Jan 30, 2025 | 7.73 | 7.76 | 7.67 | 7.72 | 0.13 | 1.71% | 15,731,200 |
| Jan 29, 2025 | 7.66 | 7.71 | 7.55 | 7.59 | -0.11 | -1.43% | 18,754,632 |
| Jan 28, 2025 | 7.78 | 7.78 | 7.62 | 7.70 | -0.03 | -0.39% | 19,454,329 |
| Jan 27, 2025 | 7.81 | 7.97 | 7.66 | 7.73 | 0.11 | 1.44% | 24,600,252 |
| Jan 24, 2025 | 7.98 | 8.02 | 7.61 | 7.62 | -1.28 | -14.38% | 43,125,002 |
| Jan 23, 2025 | 8.88 | 8.90 | 8.79 | 8.90 | 0.15 | 1.71% | 14,689,700 |
| Jan 22, 2025 | 8.84 | 8.85 | 8.73 | 8.75 | 0.03 | 0.34% | 11,934,909 |
| Jan 21, 2025 | 8.58 | 8.74 | 8.57 | 8.72 | 0.18 | 2.11% | 14,717,321 |
| Jan 17, 2025 | 8.52 | 8.60 | 8.49 | 8.54 | 0.08 | 0.95% | 12,190,951 |
| Jan 16, 2025 | 8.42 | 8.54 | 8.40 | 8.46 | -0.08 | -0.94% | 17,136,984 |
| Jan 15, 2025 | 8.42 | 8.57 | 8.42 | 8.54 | 0.32 | 3.89% | 14,299,243 |
| Jan 14, 2025 | 8.08 | 8.24 | 8.07 | 8.22 | 0.26 | 3.27% | 12,529,645 |
| Jan 13, 2025 | 7.93 | 7.97 | 7.87 | 7.96 | -0.17 | -2.09% | 20,086,900 |
| Jan 10, 2025 | 8.31 | 8.31 | 8.12 | 8.13 | -0.18 | -2.17% | 22,713,613 |
| Jan 8, 2025 | 8.21 | 8.33 | 8.14 | 8.31 | 0.14 | 1.71% | 22,791,800 |
| Jan 7, 2025 | 8.23 | 8.28 | 8.15 | 8.17 | -0.02 | -0.24% | 17,365,345 |
| Jan 6, 2025 | 8.17 | 8.20 | 8.07 | 8.19 | 0.04 | 0.49% | 12,120,532 |
| Jan 3, 2025 | 8.15 | 8.18 | 8.11 | 8.15 | 0.08 | 0.99% | 12,933,742 |
| Jan 2, 2025 | 8.17 | 8.17 | 8.01 | 8.07 | 0.01 | 0.12% | 20,940,266 |
| Dec 31, 2024 | 8.09 | 8.14 | 8.02 | 8.06 | -0.02 | -0.25% | 9,276,672 |
| Dec 30, 2024 | 8.12 | 8.13 | 8.04 | 8.08 | -0.02 | -0.25% | 13,045,137 |
| Dec 27, 2024 | 8.13 | 8.15 | 8.06 | 8.10 | -0.02 | -0.25% | 15,126,469 |
| Dec 26, 2024 | 8.11 | 8.17 | 8.11 | 8.12 | -0.05 | -0.61% | 7,254,430 |
| Dec 24, 2024 | 8.10 | 8.19 | 8.09 | 8.17 | 0.06 | 0.74% | 3,828,800 |
| Dec 23, 2024 | 8.08 | 8.13 | 8.04 | 8.11 | 0.05 | 0.62% | 12,713,500 |
| Dec 20, 2024 | 7.93 | 8.12 | 7.92 | 8.06 | 0.01 | 0.12% | 17,399,401 |
| Dec 19, 2024 | 8.07 | 8.13 | 8.04 | 8.05 | 0.06 | 0.75% | 19,648,288 |
| Dec 18, 2024 | 8.23 | 8.29 | 7.99 | 7.99 | -0.22 | -2.68% | 12,450,134 |
| Dec 17, 2024 | 8.20 | 8.24 | 8.16 | 8.21 | -0.02 | -0.24% | 13,487,300 |
| Dec 16, 2024 | 8.30 | 8.33 | 8.23 | 8.23 | -0.07 | -0.84% | 13,235,311 |