Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 3.030
-0.060 (-1.94%)
Last updated: Mar 26, 2026, 10:29 AM CET
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.12 | 3.12 | 2.96 | 3.09 | 3.09 | -0.64% | 9,462 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -3.72% | 950 |
| Mar 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 20, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -2.12% | 2,200 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 61 |
| Mar 17, 2026 | 3.28 | 3.28 | 3.16 | 3.25 | 3.25 | -2.69% | 4,600 |
| Mar 16, 2026 | 3.31 | 3.47 | 3.19 | 3.34 | 3.34 | 2.45% | 1,608 |
| Mar 13, 2026 | 3.45 | 3.45 | 3.26 | 3.26 | 3.26 | -3.83% | 1,701 |
| Mar 12, 2026 | 3.33 | 3.53 | 3.30 | 3.39 | 3.39 | 0.30% | 4,702 |
| Mar 11, 2026 | 3.22 | 3.38 | 3.20 | 3.38 | 3.38 | 3.05% | 1,503 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.28 | 3.28 | 3.28 | -2.09% | 2,071 |
| Mar 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 850 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 150 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 6 |
| Mar 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 500 |
| Mar 3, 2026 | 3.43 | 3.43 | 3.30 | 3.36 | 3.36 | -4.00% | 3,150 |
| 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 |