Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.075
+0.015 (1.42%)
At close: Sep 18, 2026
Bercman Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 242 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 46 |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10 |
| Aug 11, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 64 |
| 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 |