Pattern Group Inc. (DUSE:5N0)
Germany · Delayed Price · Currency is EUR 15.50
-1.40 (-8.28%)
At close: Sep 24, 2026
DUSE:5N0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.70 | 16.70 | 15.50 | 15.50 | 15.50 | -8.28% | - |
| Sep 23, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Sep 22, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | 2.35% | - |
| Sep 21, 2026 | 16.80 | 17.20 | 16.80 | 17.00 | 17.00 | 1.19% | - |
| Sep 18, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | - |
| Sep 17, 2026 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | -1.16% | - |
| Sep 16, 2026 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | 3.61% | - |
| Sep 15, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Sep 14, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | - |
| Sep 11, 2026 | 16.90 | 17.20 | 16.90 | 17.00 | 17.00 | 1.19% | - |
| Sep 10, 2026 | 16.70 | 16.80 | 16.50 | 16.80 | 16.80 | 1.20% | - |
| Sep 9, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | - | - |
| Sep 8, 2026 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | - |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 4, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Sep 3, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | - |
| Sep 2, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | - |
| Sep 1, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Aug 31, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Aug 28, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Aug 27, 2026 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 3.91% | - |
| Aug 26, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 25, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Aug 24, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | 2.84% | - |
| Aug 21, 2026 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 2.33% | - |
| Aug 20, 2026 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | -2.27% | - |
| Aug 19, 2026 | 17.50 | 18.20 | 17.30 | 17.60 | 17.60 | -0.56% | - |
| Aug 18, 2026 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 1.14% | - |
| Aug 17, 2026 | 18.30 | 18.30 | 17.50 | 17.50 | 17.50 | -7.89% | - |
| Aug 14, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 13, 2026 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Aug 12, 2026 | 19.00 | 19.10 | 18.50 | 19.10 | 19.10 | 2.69% | - |
| Aug 11, 2026 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 3.33% | - |
| Aug 10, 2026 | 18.90 | 19.10 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Aug 7, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Aug 6, 2026 | 19.80 | 20.00 | 18.30 | 18.30 | 18.30 | -12.02% | - |
| Aug 5, 2026 | 19.90 | 21.20 | 19.90 | 20.80 | 20.80 | 0.97% | - |
| Aug 4, 2026 | 20.80 | 22.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 3, 2026 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | 5.00% | - |
| Jul 31, 2026 | 20.80 | 21.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 30, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | - |
| Jul 29, 2026 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | - | - |
| Jul 28, 2026 | 20.00 | 20.20 | 19.60 | 19.90 | 19.90 | 0.51% | - |
| Jul 27, 2026 | 19.20 | 19.80 | 19.10 | 19.80 | 19.80 | 2.59% | - |
| Jul 24, 2026 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Jul 23, 2026 | 21.40 | 21.40 | 19.90 | 19.90 | 19.90 | -8.72% | - |
| Jul 22, 2026 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jul 21, 2026 | 24.20 | 24.20 | 22.60 | 22.60 | 22.60 | -7.38% | - |
| Jul 20, 2026 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 0.83% | - |
| Jul 17, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -2.42% | - |