Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 4.360
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Porto Aviation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 2,100 |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 350 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 700 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 700 |
| Jul 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 23, 2025 | 4.28 | 4.38 | 4.10 | 4.18 | 4.18 | 0.48% | 8,400 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |