tiprankstipranks
Porto Aviation Group S.P.A. (IT:PAG)
:PAG
Italy Market
PAG
Porto Aviation Group S.P.A.
RESEARCH TOOLSreports
Want to see IT:PAG full AI Analyst Report?

Porto Aviation Group S.P.A. (PAG) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
9.15
9.40
8.90
9.15
9.15
0.00%
0
0.00
May 20, 2026
9.15
9.25
8.90
9.15
9.15
0.00%
0
0.00
May 19, 2026
9.15
9.15
9.15
9.15
9.15
+2.81%
350
0.19
May 18, 2026
8.90
9.15
8.65
8.90
8.90
0.00%
0
0.00
May 15, 2026
8.90
9.30
8.65
8.90
8.90
0.00%
0
0.00
May 14, 2026
8.90
9.25
8.90
8.90
8.90
0.00%
0
0.00
May 13, 2026
8.90
9.45
8.65
8.90
8.90
0.00%
0
0.00
May 12, 2026
8.80
8.90
8.80
8.90
8.90
+1.14%
700
0.31
May 11, 2026
8.80
8.80
8.80
8.80
8.80
-0.73%
1,050
0.46
May 08, 2026
8.95
8.95
8.95
8.95
8.87
0.00%
350
0.15
May 07, 2026
9.05
9.05
8.95
8.95
8.87
-2.71%
1,050
0.44
May 06, 2026
9.05
9.20
9.05
9.20
9.11
0.00%
1,050
0.42
May 05, 2026
9.20
9.20
8.95
9.20
9.11
0.00%
0
0.00
May 04, 2026
9.20
9.20
8.95
9.20
9.11
0.00%
0
0.00
May 01, 2026
9.20
9.20
8.95
9.20
9.11
0.00%
0
0.00
Apr 30, 2026
9.20
9.20
8.95
9.20
9.11
0.00%
0
0.00
Apr 29, 2026
9.20
9.20
9.20
9.20
9.11
-2.13%
700
0.25
Apr 28, 2026
9.40
9.60
8.90
9.40
9.31
0.00%
0
0.00
Apr 27, 2026
9.40
9.40
9.40
9.40
9.31
-2.59%
350
0.12
Apr 24, 2026
9.35
9.65
9.35
9.65
9.56
+4.89%
1,050
0.35
Apr 23, 2026
9.20
9.20
9.20
9.20
9.11
+4.54%
350
0.12
Apr 22, 2026
8.80
9.30
8.80
8.80
8.72
0.00%
0
0.00
Apr 21, 2026
8.80
8.80
8.80
8.80
8.72
0.00%
1,050
0.35
Apr 20, 2026
8.85
8.85
8.80
8.80
8.72
-2.77%
1,400
0.44
Apr 17, 2026
9.05
9.25
8.80
9.05
8.96
0.00%
0
0.00
Apr 16, 2026
9.05
9.05
9.05
9.05
8.96
0.00%
350
0.11
Apr 15, 2026
9.05
9.05
9.05
9.05
8.96
-1.09%
350
0.11
Apr 14, 2026
9.00
9.15
9.00
9.15
9.06
-1.08%
2,450
0.75
Apr 13, 2026
9.25
9.25
9.00
9.25
9.16
0.00%
0
0.00
Apr 10, 2026
9.25
9.25
9.25
9.25
9.16
-1.59%
1,400
0.42
Apr 09, 2026
9.40
9.40
9.25
9.40
9.31
0.00%
0
0.00
Apr 08, 2026
9.40
9.40
9.40
9.40
9.31
0.00%
700
0.20
Apr 07, 2026
9.35
9.40
9.35
9.40
9.31
0.00%
1,050
0.29
Apr 06, 2026
9.40
9.40
9.15
9.40
9.31
0.00%
0
0.00
Apr 03, 2026
9.40
9.40
9.15
9.40
9.31
0.00%
0
0.00
Apr 02, 2026
9.40
9.40
9.15
9.40
9.31
0.00%
0
0.00
Apr 01, 2026
9.75
9.75
9.40
9.40
9.31
-2.59%
1,400
0.38
Mar 31, 2026
9.70
9.70
9.35
9.65
9.56
-4.46%
4,900
1.36
Mar 30, 2026
10.10
10.10
9.40
10.10
10.00
0.00%
0
0.00
Mar 27, 2026
10.10
10.10
10.10
10.10
10.00
0.00%
350
0.09
Mar 26, 2026
10.10
10.10
9.10
10.10
10.00
0.00%
0
0.00
Mar 25, 2026
10.10
10.10
10.10
10.10
10.00
0.00%
2,800
0.75
Mar 24, 2026
10.10
10.10
10.10
10.10
10.00
-0.98%
350
0.09
Mar 23, 2026
10.30
10.30
9.75
10.20
10.10
0.00%
2,800
0.76
Mar 20, 2026
10.50
10.50
10.20
10.20
10.10
0.00%
2,450
0.64
Mar 19, 2026
9.40
10.70
9.30
10.20
10.10
+5.16%
6,300
1.62
Mar 18, 2026
10.90
11.20
9.40
9.70
9.61
-11.01%
9,800
2.63
Mar 17, 2026
9.85
12.10
9.85
10.90
10.80
+12.38%
32,550
10.03
Mar 16, 2026
8.80
9.70
8.70
9.70
9.61
+19.74%
13,300
4.24
Mar 13, 2026
8.55
8.55
8.05
8.10
8.02
-5.81%
3,150
1.02
Rows:
50