Bercman Technologies AS (TAL:BERCM)
Estonia · Delayed Price · Currency is EUR 1.240
-0.020 (-1.59%)
At close: Jun 9, 2026
Bercman Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 456 |
| May 20, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 254 |
| May 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 359 |
| May 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 141 |
| May 15, 2026 | 1.32 | 1.37 | 1.29 | 1.29 | 1.29 | -5.84% | 527 |
| May 13, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 19 |
| May 11, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -1.82% | 267 |
| May 8, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 0.36% | 8 |
| May 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 4 |
| May 6, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -3.57% | 64 |
| May 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.08% | 520 |
| May 4, 2026 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 14.46% | 289 |
| Apr 30, 2026 | 1.38 | 1.39 | 1.21 | 1.21 | 1.21 | -12.95% | 777 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 1.46% | 35 |
| Apr 27, 2026 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 331 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 160 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 66 |
| Apr 22, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.77% | 706 |
| Apr 20, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.35% | 224 |
| Apr 17, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 306 |
| Apr 16, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 33 |
| Apr 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 388 |
| Apr 14, 2026 | 1.48 | 1.50 | 1.39 | 1.41 | 1.41 | -1.05% | 247 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | 1.79% | 27 |
| Apr 10, 2026 | 1.42 | 1.50 | 1.40 | 1.40 | 1.40 | -2.10% | 21 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 3 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 73 |
| Apr 7, 2026 | 1.41 | 1.52 | 1.41 | 1.43 | 1.43 | 1.78% | 347 |
| Apr 2, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.36% | 11 |
| Apr 1, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 799 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.82% | 16 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 112 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 32 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.46% | 2 |
| Mar 24, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 3.27% | 75 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.17% | 134 |
| Mar 20, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 121 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | - | 2 |
| Mar 18, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | 2.88% | 21 |