Pattern S.p.A. (BIT:PTR)
Italy · Delayed Price · Currency is EUR 2.520
0.00 (0.00%)
Last updated: Sep 24, 2026, 3:05 PM CET
Pattern Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.52 | 2.52 | 2.42 | 2.52 | 2.52 | - | 7,849 |
| Sep 23, 2026 | 2.54 | 2.54 | 2.40 | 2.52 | 2.52 | -2.33% | 7,520 |
| Sep 22, 2026 | 2.62 | 2.68 | 2.50 | 2.58 | 2.58 | -1.53% | 12,482 |
| Sep 21, 2026 | 2.64 | 2.68 | 2.58 | 2.62 | 2.62 | -2.24% | 5,650 |
| Sep 18, 2026 | 2.66 | 2.70 | 2.62 | 2.68 | 2.68 | 2.29% | 4,594 |
| Sep 17, 2026 | 2.78 | 2.78 | 2.58 | 2.62 | 2.62 | -7.75% | 23,379 |
| Sep 16, 2026 | 2.74 | 2.86 | 2.68 | 2.84 | 2.84 | 2.16% | 8,835 |
| Sep 15, 2026 | 2.68 | 2.86 | 2.68 | 2.78 | 2.78 | 2.21% | 15,768 |
| Sep 14, 2026 | 2.64 | 2.72 | 2.60 | 2.72 | 2.72 | 3.03% | 3,190 |
| Sep 11, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 3,300 |
| Sep 10, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | - | 800 |
| Sep 9, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | 1,650 |
| Sep 8, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | -0.76% | 700 |
| Sep 7, 2026 | 2.48 | 2.64 | 2.48 | 2.62 | 2.62 | 7.38% | 13,569 |
| Sep 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 800 |
| Sep 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | 1,332 |
| Sep 1, 2026 | 2.54 | 2.54 | 2.46 | 2.52 | 2.52 | -3.08% | 6,972 |
| Aug 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 28, 2026 | 2.60 | 2.64 | 2.52 | 2.60 | 2.60 | -1.52% | 8,250 |
| Aug 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 1,645 |
| Aug 25, 2026 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | 1.53% | 2 |
| Aug 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 21, 2026 | 2.58 | 2.66 | 2.58 | 2.62 | 2.62 | -0.76% | 3,455 |
| Aug 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 335 |
| Aug 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -0.76% | 3,701 |
| Aug 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 400 |
| Aug 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 13, 2026 | 2.66 | 2.68 | 2.56 | 2.62 | 2.62 | -1.50% | 4,647 |
| Aug 12, 2026 | 2.66 | 2.66 | 2.52 | 2.66 | 2.66 | 1.53% | 5,150 |
| Aug 11, 2026 | 2.52 | 2.68 | 2.52 | 2.62 | 2.62 | 1.55% | 13,077 |
| Aug 10, 2026 | 2.64 | 2.70 | 2.54 | 2.58 | 2.58 | -0.77% | 5,822 |
| Aug 7, 2026 | 2.54 | 2.68 | 2.54 | 2.60 | 2.60 | -0.76% | 12,557 |
| Aug 6, 2026 | 2.48 | 2.62 | 2.48 | 2.62 | 2.62 | 7.38% | 2,048 |
| Aug 5, 2026 | 2.52 | 2.54 | 2.44 | 2.44 | 2.44 | -4.69% | 4,530 |
| Aug 4, 2026 | 2.52 | 2.56 | 2.50 | 2.56 | 2.56 | 0.79% | 20,792 |
| Aug 3, 2026 | 2.46 | 2.62 | 2.44 | 2.54 | 2.54 | 0.79% | 9,625 |
| Jul 31, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 3,350 |
| Jul 30, 2026 | 2.54 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 1,827 |
| Jul 29, 2026 | 2.54 | 2.60 | 2.48 | 2.60 | 2.60 | - | 5,703 |
| Jul 28, 2026 | 2.62 | 2.66 | 2.52 | 2.60 | 2.60 | -2.26% | 7,616 |
| Jul 27, 2026 | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | 0.76% | 12,365 |
| Jul 24, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 2,200 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.52 | 2.62 | 2.62 | -4.38% | 7,251 |
| Jul 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 350 |
| Jul 21, 2026 | 2.74 | 2.84 | 2.74 | 2.74 | 2.74 | -2.14% | 2,855 |
| Jul 20, 2026 | 2.64 | 2.84 | 2.60 | 2.80 | 2.80 | 3.70% | 7,117 |
| Jul 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2,030 |