Bercman Technologies AS (TAL:BERCM)
Estonia
· Delayed Price · Currency is EUR 1.485
-0.010 (-0.67%)
At close: Dec 4, 2025
Bercman Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.44 | 1.49 | 1.37 | 1.49 | 1.49 | -0.67% | 522 |
| Dec 3, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.46% | 573 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 112 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.34% | 200 |
| Nov 28, 2025 | 1.40 | 1.52 | 1.40 | 1.46 | 1.46 | 6.99% | 701 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 140 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | - | 155 |
| Nov 25, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,056 |
| Nov 24, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 2 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 164 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.89% | 167 |
| Nov 19, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.50% | 331 |
| Nov 18, 2025 | 1.48 | 1.57 | 1.46 | 1.46 | 1.46 | -1.02% | 355 |
| Nov 17, 2025 | 1.48 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 498 |
| Nov 14, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 7.12% | 202 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 30 |
| Nov 12, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.64% | 1,058 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -7.06% | 547 |
| Nov 7, 2025 | 1.59 | 1.63 | 1.50 | 1.63 | 1.63 | 2.52% | 1,101 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 305 |
| Nov 5, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 627 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.14% | 900 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.82% | 547 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 136 |
| Oct 30, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -3.43% | 648 |
| Oct 29, 2025 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 0.57% | 611 |
| Oct 28, 2025 | 1.53 | 1.74 | 1.53 | 1.74 | 1.74 | 13.73% | 4,830 |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 205 |
| Oct 24, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.33% | 676 |
| 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 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | 103 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 189 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 363 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 410 |
| Jul 30, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.87% | 201 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 0.43% | 345 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.53% | 338 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -2.87% | 220 |
| Jul 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 156 |
| Jul 22, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 9.65% | 2,802 |
| Jul 21, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 1,292 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 363 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 250 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 209 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 589 |
| Jul 14, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 630 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 168 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 61 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 26 |
| Jul 8, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 250 |