Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 3.510
+0.060 (1.74%)
Last updated: Jan 23, 2026, 9:04 AM CET
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 3.40 | 3.47 | 3.39 | 3.45 | 3.45 | -2.54% | 9,515 |
| Dec 15, 2025 | 3.48 | 3.54 | 3.41 | 3.54 | 3.54 | -0.28% | 13,112 |
| Dec 12, 2025 | 3.43 | 3.55 | 3.42 | 3.55 | 3.55 | 2.01% | 1,601 |
| Dec 11, 2025 | 3.52 | 3.62 | 3.47 | 3.48 | 3.48 | -3.06% | 10,570 |
| Dec 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Dec 9, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Dec 8, 2025 | 3.46 | 3.59 | 3.46 | 3.59 | 3.59 | -0.28% | 1,636 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 100 |
| Dec 4, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -0.28% | 781 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.42 | 3.59 | 3.59 | -0.28% | 3,800 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,125 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.51 | 3.60 | 3.60 | 0.56% | 3,377 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1,075 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 25, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 6,500 |
| Nov 24, 2025 | 3.43 | 3.57 | 3.43 | 3.57 | 3.57 | 2.00% | 4,282 |
| Nov 21, 2025 | 3.43 | 3.50 | 3.42 | 3.50 | 3.50 | 1.45% | 7,239 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 1,647 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | -1.41% | 4,283 |
| Nov 18, 2025 | 3.52 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 10,997 |
| Nov 17, 2025 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | -1.40% | 1,920 |
| Nov 14, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 0.85% | 620 |
| Nov 13, 2025 | 3.52 | 3.73 | 3.49 | 3.55 | 3.55 | 2.90% | 39,768 |
| Nov 12, 2025 | 3.63 | 3.63 | 3.45 | 3.45 | 3.45 | -3.09% | 3,102 |
| Nov 11, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.01% | 625 |
| Nov 10, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -1.69% | 1,837 |
| Nov 7, 2025 | 3.57 | 3.62 | 3.46 | 3.55 | 3.55 | 1.14% | 3,175 |