Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 4.120
-0.210 (-4.85%)
Last updated: Aug 13, 2025
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | - | -4.85% | 201 |
| Aug 12, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | - | 1.41% | 1,085 |
| Aug 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | 1.67% | 6 |
| Aug 8, 2025 | 4.20 | 4.28 | 4.20 | 4.20 | - | 1.69% | 2,300 |
| Aug 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | - | 97 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.13 | 4.13 | - | -4.62% | 28,710 |
| Aug 5, 2025 | 4.17 | 4.51 | 4.16 | 4.33 | - | 1.88% | 3,890 |
| Aug 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1.92% | 100 |
| Aug 1, 2025 | 4.03 | 4.17 | 4.03 | 4.17 | - | 1.96% | 1,080 |
| Jul 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | - |
| Jul 30, 2025 | 4.17 | 4.32 | 4.09 | 4.09 | - | -3.99% | 1,800 |
| Jul 29, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | - | 3.90% | 2,220 |
| Jul 28, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | - | 0.24% | 1,376 |
| Jul 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | 550 |
| Jul 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | 100 |
| Jul 23, 2025 | 4.02 | 4.16 | 3.93 | 4.09 | - | 2.00% | 4,500 |
| Jul 22, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | - | -1.72% | 1,075 |
| Jul 21, 2025 | 4.06 | 4.08 | 4.00 | 4.08 | - | - | 1,250 |
| Jul 18, 2025 | 4.08 | 4.15 | 4.07 | 4.08 | - | -1.92% | 1,130 |
| Jul 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | - |
| Jul 16, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | - | - | 720 |
| Jul 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -1.89% | 100 |
| Jul 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | - |
| Jul 11, 2025 | 4.17 | 4.24 | 4.16 | 4.24 | - | -0.24% | 1,050 |
| Jul 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | -2.07% | 200 |
| Jul 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Jul 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Jul 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Jul 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.64% | 14 |
| Jul 3, 2025 | 4.19 | 4.27 | 4.19 | 4.27 | - | 3.89% | 675 |
| Jul 2, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | - | -2.14% | 1,100 |
| Jul 1, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | - | - | 1,500 |
| Jun 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jun 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jun 26, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | - | 0.48% | 300 |
| Jun 25, 2025 | 4.32 | 4.32 | 4.18 | 4.18 | - | -1.65% | 125 |
| Jun 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Jun 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Jun 20, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | - | -0.47% | 400 |
| Jun 19, 2025 | 4.21 | 4.27 | 4.20 | 4.27 | - | -0.23% | 1,700 |
| Jun 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -2.06% | 300 |
| Jun 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | 0.23% | 250 |
| Jun 16, 2025 | 4.29 | 4.36 | 4.24 | 4.36 | - | 3.56% | 857 |
| Jun 13, 2025 | 4.24 | 4.25 | 4.18 | 4.21 | - | 0.96% | 5,492 |
| Jun 12, 2025 | 4.20 | 4.25 | 4.17 | 4.17 | - | -1.65% | 3,062 |
| Jun 11, 2025 | 4.23 | 4.25 | 4.18 | 4.24 | - | -0.93% | 6,688 |
| Jun 10, 2025 | 4.29 | 4.35 | 4.25 | 4.28 | - | -1.83% | 6,438 |
| Jun 9, 2025 | 4.59 | 4.59 | 4.36 | 4.36 | - | -3.11% | 1,125 |
| Jun 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | - |
| Jun 5, 2025 | 4.51 | 4.51 | 4.42 | 4.50 | - | 1.81% | 4,048 |