Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 9.10
0.00 (0.00%)
At close: Oct 9, 2026
Porto Aviation Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 175 |
| Oct 1, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 350 |
| Sep 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | 350 |
| Sep 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 25, 2026 | 9.00 | 9.20 | 8.85 | 9.20 | 9.20 | -0.54% | 1,050 |
| Sep 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | 350 |
| Sep 23, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -2.05% | 350 |
| Sep 22, 2026 | 9.35 | 9.75 | 9.15 | 9.75 | 9.75 | 3.17% | 525 |
| Sep 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 15, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 6.18% | 700 |
| Sep 14, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -5.82% | 350 |
| Sep 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 700 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 350 |
| Sep 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 525 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 350 |
| Aug 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| 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 | - | - |