Bercman Technologies AS (TAL:BERCM)
Estonia
· Delayed Price · Currency is EUR 1.470
+0.005 (0.34%)
At close: Mar 6, 2026
Bercman Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.09% | 286 |
| Mar 4, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 99 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 102 |
| Mar 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1 |
| Feb 27, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.34% | 232 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 195 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.05% | 42 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 20 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | - | 153 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 290 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.00% | 60 |
| Feb 16, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.33% | 1,141 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.40% | 2 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 70 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.02% | 461 |
| Feb 9, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.66% | 37 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.73% | 2 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.01% | 196 |
| Feb 3, 2026 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 511 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 133 |
| Jan 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 5 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 107 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 449 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 35 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.94% | 296 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 76 |
| Jan 22, 2026 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | -2.13% | 522 |
| Jan 21, 2026 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 11.56% | 1,320 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | 201 |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.73% | 61 |
| Jan 16, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -3.30% | 203 |
| Jan 15, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.52 | 3.06% | 339 |
| Jan 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 10 |
| Jan 13, 2026 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | -3.97% | 5,178 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 141 |
| Jan 9, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 137 |
| Jan 8, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 220 |
| Jan 7, 2026 | 1.56 | 1.57 | 1.49 | 1.49 | 1.49 | 1.02% | 617 |
| Jan 6, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.01% | 212 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 395 |
| Jan 2, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 213 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 3.45% | 367 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 78 |
| Dec 23, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.33% | 15 |
| Dec 22, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 4.91% | 342 |
| Dec 19, 2025 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 1.06% | 443 |
| Dec 18, 2025 | 1.50 | 1.52 | 1.41 | 1.41 | 1.41 | -2.08% | 1,045 |
| Dec 17, 2025 | 1.39 | 1.52 | 1.39 | 1.44 | 1.44 | 3.60% | 573 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -6.08% | 670 |
| Dec 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | 605 |
| Dec 12, 2025 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | 2.14% | 1,398 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 129 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 10 |
| Dec 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.10% | 29 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 219 |
| Dec 5, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | -1.01% | 1,732 |
| 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 |