Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.500
+0.130 (9.49%)
At close: Oct 23, 2025
Bercman Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 111 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 30 |
| Sep 16, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -3.33% | 817 |
| Sep 15, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 86 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -4.96% | 70 |
| Sep 11, 2025 | 1.21 | 1.21 | 1.15 | 1.21 | 1.21 | - | 433 |
| Sep 10, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | - | 316 |
| Sep 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 150 |
| 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 |