Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 3.860
-0.020 (-0.52%)
Last updated: Sep 19, 2025, 5:23 PM CET
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.81 | 3.86 | 3.80 | 3.82 | 3.82 | -1.55% | 4,398 |
| Sep 18, 2025 | 3.99 | 3.99 | 3.75 | 3.88 | 3.88 | -2.76% | 4,416 |
| Sep 17, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.25% | 1,200 |
| Sep 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | 100 |
| Sep 15, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 333 |
| Sep 12, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 152 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.00% | 17 |
| Sep 10, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | -0.50% | 600 |
| Sep 9, 2025 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | 2.82% | 2,579 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 5, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -3.47% | 440 |
| Sep 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | 250 |
| Sep 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | 250 |
| Sep 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 1, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 2.27% | 600 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 1.54% | 450 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.76% | 200 |
| Aug 27, 2025 | 3.95 | 4.02 | 3.92 | 3.93 | 3.93 | -0.76% | 4,580 |
| Aug 26, 2025 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | - | 667 |
| Aug 25, 2025 | 4.17 | 4.17 | 3.96 | 3.96 | 3.96 | -3.18% | 4,511 |
| Aug 22, 2025 | 4.04 | 4.11 | 4.00 | 4.09 | 4.09 | -0.73% | 2,007 |
| Aug 21, 2025 | 4.03 | 4.12 | 4.03 | 4.12 | 4.12 | 1.73% | 215 |
| Aug 20, 2025 | 4.02 | 4.16 | 4.02 | 4.05 | 4.05 | -0.74% | 1,225 |
| Aug 19, 2025 | 4.19 | 4.29 | 4.07 | 4.08 | 4.08 | -0.73% | 2,231 |
| Aug 18, 2025 | 4.10 | 4.42 | 4.01 | 4.11 | 4.11 | 0.98% | 9,639 |
| Aug 14, 2025 | 4.12 | 4.43 | 4.07 | 4.07 | 4.07 | -1.21% | 15,423 |
| Aug 13, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -4.85% | 6,195 |
| Aug 12, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 1.41% | 1,085 |
| Aug 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.67% | 6 |
| Aug 8, 2025 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | 1.69% | 2,300 |
| Aug 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 97 |
| Aug 6, 2025 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | -4.62% | 28,710 |
| Aug 5, 2025 | 4.17 | 4.51 | 4.16 | 4.33 | 4.33 | 1.88% | 3,890 |
| Aug 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.92% | 100 |
| Aug 1, 2025 | 4.03 | 4.17 | 4.03 | 4.17 | 4.17 | 1.96% | 1,080 |
| Jul 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jul 30, 2025 | 4.17 | 4.32 | 4.09 | 4.09 | 4.09 | -3.99% | 1,800 |
| Jul 29, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 3.90% | 2,220 |
| Jul 28, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 1,376 |
| Jul 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 550 |
| Jul 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 100 |
| Jul 23, 2025 | 4.02 | 4.16 | 3.93 | 4.09 | 4.09 | 2.00% | 4,500 |
| Jul 22, 2025 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -1.72% | 1,075 |
| Jul 21, 2025 | 4.06 | 4.08 | 4.00 | 4.08 | 4.08 | - | 1,250 |
| Jul 18, 2025 | 4.08 | 4.15 | 4.07 | 4.08 | 4.08 | -1.92% | 1,130 |
| Jul 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 16, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | - | 720 |
| Jul 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 100 |
| Jul 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 306,200 |
| Jul 11, 2025 | 4.17 | 4.24 | 4.16 | 4.24 | 4.24 | -0.24% | 1,050 |