Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.030
-0.025 (-2.37%)
At close: Oct 30, 2026
Bercman Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.37% | 1,061 |
| Oct 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.96% | 156 |
| Oct 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1 |
| Oct 23, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.95% | 40 |
| Oct 22, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.93% | 102 |
| Oct 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10 |
| Oct 20, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 152 |
| Oct 19, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 17 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 99 |
| Oct 14, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.98% | 444 |
| Oct 13, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.97% | 17 |
| Oct 12, 2026 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -2.36% | 1,770 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | 15 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | 42 |
| Oct 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 22 |
| Oct 6, 2026 | 1.05 | 1.10 | 1.02 | 1.06 | 1.06 | 0.48% | 272 |
| Oct 5, 2026 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | 4.48% | 291 |
| Oct 2, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.90% | 511 |
| Oct 1, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -4.61% | 15 |
| Sep 30, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 0.93% | 14 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 101 |
| Sep 28, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.38% | 200 |
| Sep 25, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -1.43% | 321 |
| Sep 24, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 81 |
| Sep 23, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 261 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.37% | 631 |
| Sep 21, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -1.86% | 166 |
| Sep 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | 10 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 30 |
| Sep 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 44 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 114 |
| Sep 14, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -1.83% | 266 |
| Sep 11, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.39% | 45 |
| Sep 10, 2026 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | 1.89% | 45 |
| Sep 9, 2026 | 1.08 | 1.14 | 1.06 | 1.06 | 1.06 | -7.02% | 133 |
| Sep 8, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 6.05% | 117 |
| Sep 7, 2026 | 1.11 | 1.16 | 1.07 | 1.08 | 1.08 | -7.73% | 105 |
| Sep 4, 2026 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | -0.43% | 119 |
| Sep 3, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | -0.85% | 23 |
| Sep 2, 2026 | 1.08 | 1.18 | 1.05 | 1.18 | 1.18 | 10.80% | 466 |
| Sep 1, 2026 | 1.08 | 1.16 | 1.06 | 1.07 | 1.07 | -8.19% | 513 |
| Aug 31, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 6.91% | 363 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 4 |
| Aug 27, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.46% | 80 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 54 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 277 |
| Aug 24, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -3.52% | 269 |
| Aug 19, 2026 | 1.04 | 1.14 | 1.00 | 1.14 | 1.14 | 5.09% | 1,664 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 416 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 129 |