Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 9.70
+0.20 (2.11%)
At close: Aug 14, 2026
Porto Aviation Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.75 | 10.00 | 9.70 | 9.70 | 9.70 | 2.11% | 2,275 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 175 |
| Aug 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | 175 |
| Aug 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 350 |
| Aug 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 4, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 6.32% | 1,225 |
| Aug 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 30, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 2.96% | 1,225 |
| Jul 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | 350 |
| Jul 28, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 3.73% | 700 |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -9.04% | 350 |
| Jul 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | 175 |
| Jul 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 350 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | 350 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 350 |
| Jul 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 6, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 7.41% | 1,225 |
| Jul 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 175 |
| Jul 2, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | -1.23% | 875 |
| Jul 1, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.82% | 875 |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 350 |
| Jun 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 350 |
| Jun 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | 525 |
| Jun 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | 350 |
| Jun 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 350 |
| Jun 19, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | 525 |
| Jun 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jun 17, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.89% | 2,100 |
| Jun 16, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 525 |
| Jun 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 350 |
| Jun 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 525 |
| Jun 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 9, 2026 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -5.26% | 2,450 |
| Jun 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |