Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.165
+0.010 (0.87%)
At close: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 410 |
| Jul 30, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.87% | 201 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 0.43% | 345 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.53% | 338 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -2.87% | 220 |
| Jul 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 156 |
| Jul 22, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 9.65% | 2,802 |
| Jul 21, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 1,292 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 363 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 250 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 209 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 589 |
| Jul 14, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 630 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 168 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 61 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 26 |
| Jul 8, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 250 |
| Jul 7, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.32% | 765 |
| Jul 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 10 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.44% | 71 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 17 |
| Jul 1, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 42 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 273 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 34 |
| Jun 26, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 208 |
| Jun 25, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 482 |
| Jun 20, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 607 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.93% | 594 |
| Jun 18, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 23 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 696 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.42% | 237 |
| Jun 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 544 |
| Jun 12, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | -0.82% | 141 |
| Jun 11, 2025 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | 4.27% | 651 |
| Jun 10, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 53 |
| Jun 9, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 1.30% | 317 |
| Jun 6, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.86% | 581 |
| Jun 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | 10 |
| Jun 4, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 817 |
| Jun 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 275 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 80 |
| May 30, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.42% | 66 |
| May 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 32 |
| May 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 324 |
| May 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 66 |
| May 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 127 |
| May 22, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 771 |
| May 21, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -3.61% | 779 |
| May 20, 2025 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | 4.18% | 897 |