Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 8.90
+0.10 (1.14%)
Last updated: May 12, 2026, 9:57 AM CET
Porto Aviation Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 12, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 700 |
| May 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 1,050 |
| May 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - | 350 |
| May 7, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.87 | -2.72% | 1,050 |
| May 6, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.11 | - | 1,050 |
| May 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | - |
| May 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | - |
| Apr 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | - |
| Apr 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -2.13% | 700 |
| Apr 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - | - |
| Apr 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -2.59% | 350 |
| Apr 24, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.56 | 4.89% | 1,050 |
| Apr 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 4.55% | 350 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | - | - |
| Apr 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | - | 1,050 |
| Apr 20, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.72 | -2.76% | 1,400 |
| Apr 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | - | - |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | - | 350 |
| Apr 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -1.09% | 350 |
| Apr 14, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.06 | -1.08% | 2,450 |
| Apr 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | - | - |
| Apr 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -1.60% | 1,400 |
| Apr 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - | - |
| Apr 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - | 700 |
| Apr 7, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.31 | - | 1,050 |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - | - |
| Apr 1, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.31 | -2.59% | 1,400 |
| Mar 31, 2026 | 9.70 | 9.70 | 9.35 | 9.65 | 9.56 | -4.46% | 4,900 |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | 350 |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | 2,800 |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -0.98% | 350 |
| Mar 23, 2026 | 10.30 | 10.30 | 9.75 | 10.20 | 10.10 | - | 2,800 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.10 | - | 2,450 |
| Mar 19, 2026 | 9.40 | 10.70 | 9.30 | 10.20 | 10.10 | 5.15% | 6,300 |
| Mar 18, 2026 | 10.90 | 11.20 | 9.40 | 9.70 | 9.61 | -11.01% | 9,800 |
| Mar 17, 2026 | 9.85 | 12.10 | 9.85 | 10.90 | 10.80 | 12.37% | 32,550 |
| Mar 16, 2026 | 8.80 | 9.70 | 8.70 | 9.70 | 9.61 | 19.75% | 13,300 |
| Mar 13, 2026 | 8.55 | 8.55 | 8.05 | 8.10 | 8.02 | -5.81% | 3,150 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.52 | - | 1,750 |
| Mar 11, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.52 | - | 700 |
| Mar 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - | - |
| Mar 9, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.52 | -8.99% | 2,800 |
| Mar 6, 2026 | 8.60 | 9.45 | 8.60 | 9.45 | 9.36 | 8.62% | 1,050 |
| Mar 5, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.62 | -0.57% | 700 |
| Mar 4, 2026 | 8.85 | 9.00 | 8.60 | 8.75 | 8.67 | 1.74% | 1,750 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -2.82% | 350 |
| Mar 2, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.77 | -4.84% | 1,400 |