Porto Aviation Group S.p.A. (BIT:PAG)
Italy · Delayed Price · Currency is EUR 9.40
0.00 (0.00%)
Last updated: Aug 21, 2026, 11:49 AM CET
Porto Aviation Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |