Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.455
+0.095 (6.99%)
At close: Nov 28, 2025
Bercman Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 112 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.34% | 200 |
| Nov 28, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 1.46 | 6.99% | 701 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 140 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | - | 155 |
| Nov 25, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,056 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 2 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 164 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.89% | 167 |
| Nov 19, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.50% | 331 |
| Nov 18, 2025 | 1.48 | 1.57 | 1.46 | 1.46 | 1.46 | -1.02% | 355 |
| Nov 17, 2025 | 1.48 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 498 |
| Nov 14, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 7.12% | 202 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 30 |
| Nov 12, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.64% | 1,058 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -7.06% | 547 |
| Nov 7, 2025 | 1.59 | 1.63 | 1.50 | 1.63 | 1.63 | 2.52% | 1,101 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 305 |
| Nov 5, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 627 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.14% | 900 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.82% | 547 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 136 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -3.43% | 648 |
| Oct 29, 2025 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 0.57% | 611 |
| Oct 28, 2025 | 1.53 | 1.74 | 1.53 | 1.74 | 1.74 | 13.73% | 4,830 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 205 |
| Oct 24, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.33% | 676 |
| Oct 23, 2025 | 1.36 | 1.55 | 1.36 | 1.50 | 1.50 | 9.49% | 1,913 |
| Oct 22, 2025 | 1.36 | 1.50 | 1.31 | 1.37 | 1.37 | 5.38% | 2,438 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.21 | 1.30 | 1.30 | -4.76% | 471 |
| Oct 17, 2025 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 17.17% | 6,608 |
| Oct 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 200 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 30 |
| Oct 14, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.58% | 252 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 3 |
| Oct 10, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 170 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 120 |
| Oct 8, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 2.11% | 755 |
| Oct 7, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.84% | 1,021 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.42% | 231 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 500 |
| Oct 1, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 101 |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 763 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 22 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 10 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.26% | 504 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 487 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 491 |
| Sep 19, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.02% | 268 |