Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
At close: Mar 2, 2026
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 26, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 11 |
| Feb 25, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -1.15% | 1,910 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | 50 |
| Feb 20, 2026 | 3.59 | 3.59 | 3.42 | 3.54 | 3.54 | 0.57% | 4,636 |
| Feb 19, 2026 | 3.57 | 3.59 | 3.52 | 3.52 | 3.52 | 0.28% | 2,250 |
| Feb 18, 2026 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -1.40% | 942 |
| Feb 17, 2026 | 3.59 | 3.59 | 3.43 | 3.56 | 3.56 | -0.28% | 1,387 |
| Feb 16, 2026 | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | 1.71% | 556 |
| Feb 13, 2026 | 3.40 | 3.51 | 3.40 | 3.51 | 3.51 | 1.74% | 1,751 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Feb 11, 2026 | 3.42 | 3.51 | 3.34 | 3.45 | 3.45 | -0.58% | 10,102 |
| Feb 10, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | 0.87% | 1,555 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 1,485 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -5.51% | 3,532 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.55 | 3.63 | 3.63 | -1.89% | 15,678 |
| Feb 4, 2026 | 3.57 | 3.70 | 3.40 | 3.70 | 3.70 | 5.71% | 12,967 |
| Feb 3, 2026 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | -2.78% | 8,379 |
| Feb 2, 2026 | 3.43 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 24,025 |
| Jan 30, 2026 | 3.41 | 3.54 | 3.35 | 3.40 | 3.40 | -1.45% | 22,685 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.41 | 3.45 | 3.45 | -4.96% | 22,314 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.63 | 3.63 | 3.63 | -3.46% | 4,551 |
| Jan 27, 2026 | 3.62 | 3.86 | 3.62 | 3.76 | 3.76 | 3.01% | 26,799 |
| Jan 26, 2026 | 3.63 | 3.70 | 3.57 | 3.65 | 3.65 | 0.55% | 40,900 |
| Jan 23, 2026 | 3.51 | 3.63 | 3.39 | 3.63 | 3.63 | 5.22% | 10,128 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | 1 |
| Jan 21, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | -0.29% | 76 |
| Jan 20, 2026 | 3.39 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 3,522 |
| Jan 19, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 3.67% | 551 |
| Jan 16, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -0.91% | 900 |
| Jan 15, 2026 | 3.28 | 3.32 | 3.17 | 3.30 | 3.30 | 2.17% | 7,010 |
| Jan 14, 2026 | 3.32 | 3.50 | 3.23 | 3.23 | 3.23 | -4.72% | 9,082 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jan 12, 2026 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 7,499 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 1 |
| Jan 8, 2026 | 3.36 | 3.39 | 3.32 | 3.39 | 3.39 | -1.17% | 2,288 |
| Jan 7, 2026 | 3.37 | 3.43 | 3.32 | 3.43 | 3.43 | - | 3,029 |
| Jan 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | 1 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.32 | 3.37 | 3.37 | -0.59% | 1,256 |
| Jan 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.50% | 1 |
| Dec 30, 2025 | 3.28 | 3.34 | 3.23 | 3.34 | 3.34 | -0.30% | 8,430 |
| Dec 29, 2025 | 3.29 | 3.35 | 3.23 | 3.35 | 3.35 | 1.82% | 300 |
| Dec 23, 2025 | 3.30 | 3.42 | 3.20 | 3.29 | 3.29 | -2.08% | 5,827 |
| Dec 22, 2025 | 3.31 | 3.36 | 3.23 | 3.36 | 3.36 | -0.59% | 3,791 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.31 | 3.38 | 3.38 | -2.59% | 13,256 |
| Dec 18, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.06% | 1 |
| Dec 17, 2025 | 3.52 | 3.58 | 3.31 | 3.40 | 3.40 | -1.45% | 605 |