Get the Stockscreener App
9.58
0.73%
-0.07
After Hours:
9.52
-0.06
-0.63%
Overview
News
Price History
Option Chain
Why ERIC Down?
Discussions
Forecast
Stock Split
Dividend History
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History
The historical daily chart and data for Telefonaktiebolaget L M Ericsson Adr stock (ERIC), adjusted for splits and dividends, show that the latest closing stock price as of December 10, 2025, is $9.58.
- Telefonaktiebolaget L M Ericsson Adr all-time high stock price is $15.31, occurred on January 27, 2021.
- The lowest Telefonaktiebolaget L M Ericsson Adr stock price recorded was $4.33 on October 27, 2023. Since then, Telefonaktiebolaget L M Ericsson Adr's stock price has risen over 121.25% to $9.58 now.
- The 52-week high stock price for ERIC is $10.35, representing a 8.04% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for ERIC is $6.64, indicating a -30.69% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Telefonaktiebolaget L M Ericsson Adr (ERIC) stock in the beginning of 2024 was $11.02. The stock closed the year at $5.84, a loss of over -47.01% for the year.
The table below shows more information about ERIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 10, 2025 | $9.64 | $9.52 | $0.12 | 7,021,108.0 | -0.73% |
| Dec 09, 2025 | $9.69 | $9.59 | $0.0905 | 6,234,142.0 | +0.84% |
| Dec 08, 2025 | $9.59 | $9.51 | $0.085 | 7,731,827.0 | +0.74% |
| Dec 05, 2025 | $9.57 | $9.49 | $0.085 | 4,476,809.0 | -0.21% |
| Dec 04, 2025 | $9.64 | $9.51 | $0.135 | 4,354,773.0 | -1.65% |
| Dec 03, 2025 | $9.70 | $9.51 | $0.19 | 9,938,393.0 | +0.62% |
| Dec 02, 2025 | $9.65 | $9.59 | $0.07 | 6,673,123.0 | +0.94% |
| Dec 01, 2025 | $9.66 | $9.51 | $0.15 | 9,168,717.0 | -0.73% |
| Nov 28, 2025 | $9.62 | $9.52 | $0.10 | 3,747,132.0 | +0.52% |
| Nov 26, 2025 | $9.60 | $9.53 | $0.0725 | 7,964,460.0 | +0.53% |
| Nov 25, 2025 | $9.54 | $9.40 | $0.1305 | 10,337,831.0 | +1.06% |
| Nov 24, 2025 | $9.43 | $9.35 | $0.08 | 12,228,698.0 | +0.00% |
| Nov 21, 2025 | $9.48 | $9.31 | $0.1655 | 13,916,748.0 | +1.18% |
| Nov 20, 2025 | $9.58 | $9.28 | $0.2957 | 17,989,367.0 | -0.32% |
| Nov 19, 2025 | $9.47 | $9.27 | $0.20 | 14,422,596.0 | -1.89% |
| Nov 18, 2025 | $9.55 | $9.45 | $0.10 | 12,468,280.0 | -1.35% |
| Nov 17, 2025 | $9.77 | $9.61 | $0.16 | 11,888,222.0 | -0.93% |
| Nov 14, 2025 | $9.82 | $9.69 | $0.13 | 9,634,999.0 | -1.32% |
| Nov 13, 2025 | $10.08 | $9.84 | $0.245 | 17,631,742.0 | -1.40% |
| Nov 12, 2025 | $10.02 | $9.87 | $0.1499 | 13,279,583.0 | +1.22% |
| Nov 11, 2025 | $9.90 | $9.84 | $0.06 | 11,332,908.0 | +1.33% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Telefonaktiebolaget L M Ericsson Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Telefonaktiebolaget L M Ericsson Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.70 | $9.49 | $0.21 | 62,620,000.0 | -0.21% |
| Nov, 2025 | $10.35 | $9.27 | $1.08 | 243,427,551.0 | -4.86% |
| Oct, 2025 | $10.35 | $8.12 | $2.23 | 493,553,215.0 | +22.01% |
| Sep, 2025 | $8.38 | $7.71 | $0.675 | 252,053,652.0 | +5.08% |
| Aug, 2025 | $7.99 | $7.17 | $0.82 | 170,410,353.0 | +9.00% |
| Jul, 2025 | $8.64 | $7.16 | $1.49 | 463,342,785.0 | -14.86% |
| Jun, 2025 | $8.64 | $8.03 | $0.61 | 343,474,744.0 | +0.24% |
| May, 2025 | $8.99 | $8.22 | $0.77 | 531,468,765.0 | +2.67% |
| Apr, 2025 | $8.45 | $6.64 | $1.81 | 667,706,446.0 | +6.19% |
| Mar, 2025 | $8.67 | $7.64 | $1.03 | 469,446,799.0 | -5.83% |
| Feb, 2025 | $8.37 | $7.35 | $1.02 | 300,180,011.0 | +10.01% |
| Jan, 2025 | $8.90 | $7.46 | $1.44 | 366,618,382.0 | -7.07% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.48 | $7.92 | $0.56 | 287,173,002.0 | -0.74% |
| Nov, 2024 | $8.55 | $7.91 | $0.64 | 372,012,754.0 | -2.86% |
| Oct, 2024 | $8.62 | $7.31 | $1.31 | 376,666,720.0 | +10.55% |
| Sep, 2024 | $7.83 | $7.16 | $0.663 | 298,304,076.0 | +1.74% |
| Aug, 2024 | $7.48 | $6.41 | $1.07 | 372,678,277.0 | +8.13% |
| Jul, 2024 | $6.96 | $6.12 | $0.8398 | 432,347,602.0 | +11.67% |
| Jun, 2024 | $6.34 | $5.76 | $0.58 | 223,482,533.0 | +0.49% |
| May, 2024 | $6.15 | $5.00 | $1.15 | 338,038,795.0 | +22.31% |
| Apr, 2024 | $5.60 | $4.77 | $0.83 | 446,478,431.0 | -8.89% |
| Mar, 2024 | $5.79 | $5.32 | $0.466 | 307,082,836.0 | +1.29% |
| Feb, 2024 | $5.53 | $5.20 | $0.33 | 342,600,371.0 | -1.27% |
| Jan, 2024 | $6.30 | $5.50 | $0.80 | 362,143,268.0 | -12.54% |
Telefonaktiebolaget L M Ericsson Adr Stock (ERIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.36 | $4.86 | $1.50 | 290,043,047.0 | +28.83% |
| Nov, 2023 | $5.07 | $4.38 | $0.685 | 146,687,293.0 | +9.64% |
| Oct, 2023 | $4.96 | $4.33 | $0.63 | 307,769,900.0 | -8.23% |
| Sep, 2023 | $5.29 | $4.74 | $0.55 | 122,062,262.0 | -5.81% |
| Aug, 2023 | $5.19 | $4.83 | $0.36 | 181,627,959.0 | +2.18% |
| Jul, 2023 | $5.75 | $4.87 | $0.88 | 215,569,422.0 | -7.34% |
| Jun, 2023 | $5.47 | $5.01 | $0.46 | 155,576,766.0 | +5.62% |
| May, 2023 | $5.51 | $5.10 | $0.41 | 167,893,183.0 | -6.01% |
| Apr, 2023 | $6.04 | $5.23 | $0.805 | 239,057,561.0 | -6.15% |
| Mar, 2023 | $5.85 | $5.22 | $0.63 | 198,329,772.0 | +6.36% |
| Feb, 2023 | $6.04 | $5.47 | $0.575 | 183,796,037.0 | -4.68% |
| Jan, 2023 | $6.43 | $5.50 | $0.93 | 240,481,577.0 | -1.20% |
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):