Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.095
-0.015 (-1.35%)
At close: Aug 7, 2026
Bercman Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.09 | 1.17 | 1.09 | 1.09 | 1.09 | -0.91% | 750 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.35% | 207 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -3.06% | 128 |
| Aug 5, 2026 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | - | 86 |
| Aug 4, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 3 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 4 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 50 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 109 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 7 |
| Jul 28, 2026 | 1.12 | 1.17 | 1.06 | 1.10 | 1.10 | -6.78% | 2,220 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 31 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 50 |
| Jul 23, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.58% | 210 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 104 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 500 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 14 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 14 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 30 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.51% | 49 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 251 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.91% | 218 |
| Jul 8, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 123 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.45% | 182 |
| Jul 6, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 2.92% | 500 |
| Jul 3, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | - | 14 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 158 |
| Jul 1, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 1,686 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 15 |
| Jun 29, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.13% | 72 |
| Jun 26, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.26% | 162 |
| Jun 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 58 |
| Jun 22, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -1.23% | 115 |
| Jun 19, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -2.02% | 35 |
| Jun 17, 2026 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 0.40% | 124 |
| Jun 16, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | -1.20% | 185 |
| Jun 15, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 207 |
| Jun 12, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 9.65% | 204 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | 310 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 100 |
| Jun 9, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | -1.59% | 335 |
| Jun 8, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 35 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 2.86% | 91 |
| Jun 4, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | 0.41% | 140 |
| Jun 3, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.56% | 152 |
| Jun 2, 2026 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | -1.17% | 994 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 248 |
| May 29, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 1,014 |
| May 28, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -4.10% | 431 |
| May 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 105 |
| May 22, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 34 |