Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 2.460
-0.040 (-1.60%)
At close: May 5, 2026
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.50 | 2.54 | 2.40 | 2.46 | 2.46 | -1.60% | 21,755 |
| May 4, 2026 | 2.52 | 2.58 | 2.50 | 2.50 | 2.50 | -1.57% | 6,900 |
| Apr 30, 2026 | 2.56 | 2.58 | 2.54 | 2.54 | 2.54 | -1.55% | 2,600 |
| Apr 29, 2026 | 2.56 | 2.70 | 2.56 | 2.58 | 2.58 | -0.77% | 9,128 |
| Apr 28, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -3.70% | 2,700 |
| Apr 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 2,050 |
| Apr 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 23, 2026 | 2.68 | 2.86 | 2.68 | 2.68 | 2.68 | 1.52% | 13,603 |
| Apr 22, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 0.76% | 500 |
| Apr 21, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 14,500 |
| Apr 20, 2026 | 2.60 | 2.68 | 2.56 | 2.66 | 2.66 | 1.53% | 8,055 |
| Apr 17, 2026 | 2.62 | 2.66 | 2.54 | 2.62 | 2.62 | 2.34% | 10,318 |
| Apr 16, 2026 | 2.62 | 2.66 | 2.56 | 2.56 | 2.56 | -4.48% | 10,974 |
| Apr 15, 2026 | 2.72 | 2.76 | 2.68 | 2.68 | 2.68 | - | 1,701 |
| Apr 14, 2026 | 2.62 | 2.80 | 2.60 | 2.68 | 2.68 | - | 2,488 |
| Apr 13, 2026 | 2.64 | 2.74 | 2.58 | 2.68 | 2.68 | -0.74% | 796 |
| Apr 10, 2026 | 2.60 | 2.76 | 2.58 | 2.70 | 2.70 | 1.50% | 4,105 |
| Apr 9, 2026 | 2.68 | 2.68 | 2.58 | 2.66 | 2.66 | 0.76% | 2,320 |
| Apr 8, 2026 | 2.72 | 2.84 | 2.58 | 2.64 | 2.64 | -1.49% | 14,037 |
| Apr 7, 2026 | 2.98 | 2.98 | 2.62 | 2.68 | 2.68 | -4.29% | 12,470 |
| Apr 2, 2026 | 3.09 | 3.09 | 2.80 | 2.80 | 2.80 | -6.35% | 18,492 |
| Apr 1, 2026 | 3.06 | 3.06 | 2.82 | 2.99 | 2.99 | -3.24% | 26,054 |
| Mar 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 870 |
| Mar 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Mar 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Mar 26, 2026 | 3.04 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 3,350 |
| 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 |