Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 6.20
+0.10 (1.64%)
At close: Oct 31, 2025
Porto Aviation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | - | 15,750 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 1,400 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | 1,750 |
| Oct 28, 2025 | 5.90 | 6.40 | 5.90 | 6.05 | 6.05 | 5.22% | 22,400 |
| Oct 27, 2025 | 5.55 | 5.90 | 5.55 | 5.75 | 5.75 | 0.88% | 3,150 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 3,500 |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 350 |
| Oct 22, 2025 | 6.10 | 6.15 | 5.90 | 6.05 | 6.05 | -1.63% | 4,550 |
| Oct 21, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - | 2,450 |
| Oct 20, 2025 | 5.55 | 6.25 | 5.55 | 6.15 | 6.15 | 11.82% | 20,650 |
| Oct 17, 2025 | 5.75 | 5.95 | 5.40 | 5.50 | 5.50 | -7.56% | 9,100 |
| Oct 16, 2025 | 5.80 | 6.20 | 5.50 | 5.95 | 5.95 | -0.83% | 14,350 |
| Oct 15, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 7.14% | 7,700 |
| Oct 14, 2025 | 6.15 | 6.15 | 5.60 | 5.60 | 5.60 | -5.88% | 10,850 |
| Oct 13, 2025 | 6.45 | 6.45 | 5.95 | 5.95 | 5.95 | -8.46% | 8,750 |
| Oct 10, 2025 | 7.80 | 8.00 | 6.50 | 6.50 | 6.50 | -15.58% | 16,450 |
| Oct 9, 2025 | 7.25 | 8.30 | 7.25 | 7.70 | 7.70 | 8.45% | 24,150 |
| Oct 8, 2025 | 6.60 | 7.10 | 6.60 | 7.10 | 7.10 | 9.23% | 10,150 |
| Oct 7, 2025 | 7.50 | 7.50 | 6.50 | 6.50 | 6.50 | 14.04% | 11,550 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 3, 2025 | 4.92 | 5.70 | 4.92 | 5.70 | 5.70 | 17.77% | 6,650 |
| Oct 2, 2025 | 4.70 | 4.92 | 4.70 | 4.84 | 4.84 | 3.42% | 10,150 |
| Oct 1, 2025 | 4.40 | 4.68 | 4.40 | 4.68 | 4.68 | 1.30% | 3,150 |
| Sep 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 350 |
| Sep 29, 2025 | 4.50 | 4.66 | 4.50 | 4.60 | 4.60 | 4.07% | 3,150 |
| Sep 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 24, 2025 | 4.60 | 4.60 | 4.40 | 4.42 | 4.42 | -3.49% | 6,300 |
| Sep 23, 2025 | 4.36 | 4.66 | 4.36 | 4.58 | 4.58 | 5.05% | 9,450 |
| Sep 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 16, 2025 | 4.20 | 4.40 | 4.20 | 4.36 | 4.36 | 3.81% | 5,950 |
| Sep 15, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 700 |
| Sep 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 5,600 |
| Sep 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 4,900 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1,750 |
| Sep 5, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -0.48% | 1,750 |
| Sep 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | 700 |
| Sep 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 26, 2025 | 4.32 | 4.34 | 4.12 | 4.12 | 4.12 | -8.04% | 5,600 |
| Aug 25, 2025 | 4.14 | 4.48 | 4.08 | 4.48 | 4.48 | 11.44% | 6,300 |