Metalac a.d., Gornji Milanovac (BELEX:MTLC)
Serbia · Delayed Price · Currency is EUR · Price in RSD 2,055.00
+4.00 (0.20%)
At close: Jul 18, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.20% | 122 |
| Jul 14, 2025 | 2,055.00 | 2,055.00 | 2,050.00 | 2,051.00 | 2,051.00 | 0.05% | 430 |
| Jul 9, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.10% | 119 |
| Jul 1, 2025 | 2,050.00 | 2,100.00 | 2,050.00 | 2,052.00 | 2,052.00 | 0.10% | 1,049 |
| Jun 24, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.73% | 200 |
| Jun 23, 2025 | 2,030.00 | 2,100.00 | 2,030.00 | 2,065.00 | 2,065.00 | 0.49% | 400 |
| Jun 20, 2025 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.88% | 60 |
| Jun 13, 2025 | 2,020.00 | 2,048.00 | 2,020.00 | 2,037.00 | 2,037.00 | 0.34% | 13 |
| Jun 12, 2025 | 2,029.00 | 2,030.00 | 2,029.00 | 2,030.00 | 2,030.00 | 1.50% | 290 |
| Jun 11, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.56% | 26 |
| May 28, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 120 |
| May 22, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.05% | 76 |
| May 21, 2025 | 1,952.00 | 1,952.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.05% | 500 |
| May 14, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,952.00 | 1,952.00 | -4.55% | 500 |
| May 12, 2025 | 2,000.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.24% | 141 |
| May 8, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2.50% | 120 |
| May 5, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 250 |
| Apr 30, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 425 |
| Apr 28, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.81% | 25 |
| Apr 25, 2025 | 1,970.00 | 1,995.00 | 1,970.00 | 1,984.00 | 1,984.00 | 1.74% | 450 |
| Apr 23, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 50 |
| Apr 22, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 100 |
| Apr 11, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.77% | 30 |
| Apr 9, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 88 |
| Apr 8, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 12 |
| Apr 4, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.02% | 92 |
| Apr 3, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1.03% | 5 |
| Apr 1, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 200 |
| Mar 24, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | 427 |
| Mar 21, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 1,000 |
| Mar 19, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 53 |
| Mar 17, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 50 |
| Mar 14, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 119 |
| Mar 13, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2.31% | 65 |
| Mar 11, 2025 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | -2.26% | 92 |
| Mar 10, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 50 |
| Mar 7, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 30 |
| Mar 6, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.26% | 36 |
| Mar 3, 2025 | 1,980.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 4.78% | 150 |
| Feb 21, 2025 | 1,950.00 | 1,950.00 | 1,900.00 | 1,904.00 | 1,904.00 | 0.85% | 360 |
| Feb 20, 2025 | 1,905.00 | 1,905.00 | 1,880.00 | 1,888.00 | 1,888.00 | -3.23% | 330 |
| Feb 18, 2025 | 1,960.00 | 1,960.00 | 1,950.00 | 1,951.00 | 1,951.00 | -1.22% | 350 |
| Feb 13, 2025 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.25% | 52 |
| Feb 11, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.50% | 22 |
| Feb 10, 2025 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.35% | 1,334 |
| Feb 4, 2025 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 51 |
| Jan 31, 2025 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.25% | 5 |
| Jan 30, 2025 | 1,975.00 | 1,997.00 | 1,975.00 | 1,992.00 | 1,992.00 | -0.25% | 65 |
| Jan 27, 2025 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 7 |
| Jan 24, 2025 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | - | 2 |