Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 8.10
-0.50 (-5.81%)
At close: Mar 13, 2026
Porto Aviation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.55 | 8.55 | 8.05 | 8.10 | 8.10 | -5.81% | 3,150 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | - | 1,750 |
| Mar 11, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | - | 700 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 9, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -8.99% | 2,800 |
| Mar 6, 2026 | 8.60 | 9.45 | 8.60 | 9.45 | 9.45 | 8.62% | 1,050 |
| Mar 5, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | 700 |
| Mar 4, 2026 | 8.85 | 9.00 | 8.60 | 8.75 | 8.75 | 1.74% | 1,750 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | 350 |
| Mar 2, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -4.84% | 1,400 |
| Feb 27, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | 1.09% | 2,800 |
| Feb 26, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 2.22% | 700 |
| Feb 25, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 1,050 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 1,050 |
| Feb 23, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 1,050 |
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 700 |
| Feb 19, 2026 | 9.30 | 9.30 | 8.65 | 8.90 | 8.90 | -2.20% | 5,600 |
| Feb 18, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 2,450 |
| Feb 17, 2026 | 8.65 | 9.20 | 8.65 | 9.00 | 9.00 | 4.05% | 6,650 |
| Feb 16, 2026 | 8.45 | 9.05 | 8.35 | 8.65 | 8.65 | 3.59% | 6,650 |
| Feb 13, 2026 | 8.15 | 8.45 | 8.10 | 8.35 | 8.35 | - | 4,200 |
| Feb 12, 2026 | 8.05 | 8.45 | 8.05 | 8.35 | 8.35 | 3.09% | 4,200 |
| Feb 11, 2026 | 8.15 | 8.65 | 8.10 | 8.10 | 8.10 | -2.99% | 3,850 |
| Feb 10, 2026 | 8.05 | 8.35 | 8.00 | 8.35 | 8.35 | 0.60% | 4,550 |
| Feb 9, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 2.47% | 3,150 |
| Feb 6, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 3.85% | 7,350 |
| Feb 5, 2026 | 8.20 | 8.25 | 7.65 | 7.80 | 7.80 | 1.30% | 4,900 |
| Feb 4, 2026 | 7.45 | 7.70 | 7.30 | 7.70 | 7.70 | 3.36% | 4,200 |
| Feb 3, 2026 | 7.85 | 7.85 | 7.45 | 7.45 | 7.45 | -3.87% | 2,100 |
| Feb 2, 2026 | 7.30 | 7.75 | 7.00 | 7.75 | 7.75 | 2.65% | 3,500 |
| Jan 30, 2026 | 8.30 | 8.30 | 7.50 | 7.55 | 7.55 | -3.82% | 3,500 |
| Jan 29, 2026 | 7.90 | 8.25 | 7.85 | 7.85 | 7.85 | -1.26% | 2,800 |
| Jan 28, 2026 | 8.00 | 8.25 | 7.45 | 7.95 | 7.95 | - | 5,950 |
| Jan 27, 2026 | 8.10 | 8.55 | 7.80 | 7.95 | 7.95 | -0.62% | 4,550 |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 350 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 700 |
| Jan 22, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 2.67% | 2,800 |
| Jan 21, 2026 | 7.05 | 7.50 | 6.95 | 7.50 | 7.50 | 7.91% | 10,150 |
| Jan 20, 2026 | 6.70 | 6.95 | 6.50 | 6.95 | 6.95 | - | 2,450 |
| Jan 19, 2026 | 7.05 | 7.05 | 6.55 | 6.95 | 6.95 | -0.71% | 6,650 |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 15, 2026 | 6.80 | 7.00 | 6.45 | 7.00 | 7.00 | 2.19% | 2,100 |
| Jan 14, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | 3,500 |
| Jan 13, 2026 | 6.65 | 7.20 | 6.55 | 7.20 | 7.20 | 2.86% | 2,800 |
| Jan 12, 2026 | 6.85 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 5,600 |
| Jan 9, 2026 | 6.55 | 6.80 | 6.55 | 6.70 | 6.70 | 2.29% | 2,800 |
| Jan 8, 2026 | 6.55 | 7.05 | 6.55 | 6.55 | 6.55 | 0.77% | 7,000 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 700 |
| Jan 5, 2026 | 6.40 | 6.65 | 6.10 | 6.50 | 6.50 | 3.17% | 6,650 |