Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Sep 4, 2025
Bercman Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.20 | 1.21 | 1.12 | 1.21 | 1.21 | - | 445 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 105 |
| Sep 2, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 1.24% | 1,959 |
| Sep 1, 2025 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | 1.26% | 421 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -1.24% | 51 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 0.42% | 288 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 1,060 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.42% | 405 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 29 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -4.05% | 162 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 35 |
| Aug 18, 2025 | 1.18 | 1.25 | 1.16 | 1.25 | 1.25 | 5.93% | 753 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 79 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 43 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 249 |
| Aug 12, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 340 |
| Aug 11, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 327 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.43% | 143 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 384 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | 103 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 189 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 363 |
| 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 |