Pattern S.p.A. (BIT:PTR)
Italy
· Delayed Price · Currency is EUR 3.580
-0.010 (-0.28%)
At close: Dec 4, 2025
Pattern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Nov 5, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Nov 4, 2025 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | -0.85% | 2,155 |
| Nov 3, 2025 | 3.50 | 3.68 | 3.47 | 3.54 | 3.54 | - | 10,861 |
| Oct 31, 2025 | 3.64 | 3.64 | 3.47 | 3.54 | 3.54 | -0.84% | 1,450 |
| Oct 30, 2025 | 3.47 | 3.57 | 3.47 | 3.57 | 3.57 | 1.71% | 1,500 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.49 | 3.51 | 3.51 | -3.31% | 2,410 |
| Oct 28, 2025 | 3.78 | 3.79 | 3.56 | 3.63 | 3.63 | -2.16% | 8,665 |
| Oct 27, 2025 | 3.75 | 3.88 | 3.60 | 3.71 | 3.71 | -0.27% | 19,997 |
| Oct 24, 2025 | 3.85 | 3.85 | 3.71 | 3.72 | 3.72 | -1.59% | 2,287 |
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 22, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | - | 202 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.07% | 1,900 |
| Oct 20, 2025 | 3.93 | 4.05 | 3.77 | 3.86 | 3.86 | 0.26% | 3,995 |
| Oct 17, 2025 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | 0.79% | 6,820 |
| Oct 16, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -3.78% | 311 |
| Oct 15, 2025 | 4.03 | 4.03 | 3.88 | 3.97 | 3.97 | 0.51% | 2,410 |
| Oct 14, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 500 |
| Oct 13, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -4.18% | 4,093 |
| Oct 10, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.16% | 700 |
| Oct 9, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 1.22% | 1,050 |
| Oct 8, 2025 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | - | 1,850 |
| Oct 7, 2025 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | -4.42% | 1,085 |
| Oct 6, 2025 | 4.15 | 4.30 | 4.14 | 4.30 | 4.30 | 3.86% | 7,725 |
| Oct 3, 2025 | 4.05 | 4.14 | 3.91 | 4.14 | 4.14 | 2.73% | 5,594 |
| Oct 2, 2025 | 3.80 | 4.03 | 3.80 | 4.03 | 4.03 | 4.13% | 5,791 |
| Oct 1, 2025 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -2.03% | 750 |
| Sep 30, 2025 | 3.99 | 3.99 | 3.87 | 3.95 | 3.95 | 0.25% | 1,750 |
| Sep 29, 2025 | 3.87 | 3.94 | 3.87 | 3.94 | 3.94 | 3.68% | 2,550 |
| Sep 26, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -2.81% | 2,038 |
| Sep 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1,100 |
| Sep 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.82% | 200 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 500 |
| Sep 22, 2025 | 3.82 | 3.89 | 3.82 | 3.82 | 3.82 | - | 1,450 |
| 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 |