Porto Aviation Group S.P.A. PAG
MIL · Italy · Electronic Technology
€9.00+0.10 (+1.12%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.00 | +1.12% | €8.70 | €9.00 | €8.70 | 350 |
| 2026-09-30 | €8.90 | -3.26% | €8.90 | €8.90 | €8.90 | 350 |
| 2026-09-29 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 0 |
| 2026-09-28 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 0 |
| 2026-09-25 | €9.20 | -0.54% | €9.00 | €9.20 | €8.85 | 1.05K |
| 2026-09-24 | €9.25 | -3.14% | €9.25 | €9.25 | €9.25 | 350 |
| 2026-09-23 | €9.55 | -2.05% | €9.40 | €9.55 | €9.40 | 350 |
| 2026-09-22 | €9.75 | +3.17% | €9.35 | €9.75 | €9.15 | 525 |
| 2026-09-21 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-09-18 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-09-17 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-09-16 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-09-15 | €9.45 | +6.18% | €9.20 | €9.45 | €9.20 | 700 |
| 2026-09-14 | €8.90 | -5.82% | €9.00 | €9.00 | €8.90 | 350 |
| 2026-09-11 | €9.45 | 0.00% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-09-10 | €9.45 | -0.53% | €9.45 | €9.45 | €9.45 | 700 |
| 2026-09-09 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-09-08 | €9.50 | +1.06% | €9.50 | €9.50 | €9.50 | 350 |
| 2026-09-07 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-09-04 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-09-03 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-09-02 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-09-01 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-31 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-28 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-27 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-26 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-25 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-24 | €9.40 | 0.00% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-08-21 | €9.40 | -1.05% | €9.40 | €9.40 | €9.40 | 525 |
| 2026-08-20 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-19 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-18 | €9.50 | -2.06% | €9.50 | €9.50 | €9.50 | 350 |
| 2026-08-17 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-08-14 | €9.70 | +2.11% | €9.75 | €10.00 | €9.70 | 2.28K |
| 2026-08-13 | €9.50 | 0.00% | €9.50 | €9.50 | €9.50 | 0 |
| 2026-08-12 | €9.50 | +1.60% | €9.50 | €9.50 | €9.50 | 175 |
| 2026-08-11 | €9.35 | 0.00% | €9.35 | €9.35 | €9.35 | 0 |
| 2026-08-10 | €9.35 | +1.08% | €9.35 | €9.35 | €9.35 | 175 |
| 2026-08-07 | €9.25 | 0.00% | €9.25 | €9.25 | €9.25 | 0 |
| 2026-08-06 | €9.25 | 0.00% | €9.25 | €9.25 | €9.25 | 350 |
| 2026-08-05 | €9.25 | 0.00% | €9.25 | €9.25 | €9.25 | 0 |
| 2026-08-04 | €9.25 | +6.32% | €8.90 | €9.25 | €8.90 | 1.23K |
| 2026-08-03 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-07-31 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-07-30 | €8.70 | +2.96% | €8.40 | €8.70 | €8.40 | 1.23K |
| 2026-07-29 | €8.45 | +1.20% | €8.45 | €8.45 | €8.45 | 350 |
| 2026-07-28 | €8.35 | +3.73% | €8.10 | €8.35 | €8.10 | 700 |
| 2026-07-27 | €8.05 | -9.04% | €8.05 | €8.05 | €8.05 | 350 |
| 2026-07-24 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-23 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-22 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-21 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-20 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-17 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-16 | €8.85 | 0.00% | €8.85 | €8.85 | €8.85 | 0 |
| 2026-07-15 | €8.85 | +2.91% | €8.85 | €8.85 | €8.85 | 175 |
| 2026-07-14 | €8.60 | 0.00% | €8.60 | €8.60 | €8.60 | 350 |
| 2026-07-13 | €8.60 | -1.71% | €8.60 | €8.60 | €8.60 | 350 |
| 2026-07-10 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-09 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-07-08 | €8.75 | +0.57% | €8.75 | €8.75 | €8.75 | 350 |
| 2026-07-07 | €8.70 | 0.00% | €8.70 | €8.70 | €8.70 | 0 |
| 2026-07-06 | €8.70 | +7.41% | €8.30 | €8.70 | €8.30 | 1.23K |
| 2026-07-03 | €8.10 | +1.25% | €8.10 | €8.10 | €8.10 | 175 |
| 2026-07-02 | €8.00 | -1.23% | €8.00 | €8.00 | €7.75 | 875 |
| 2026-07-01 | €8.10 | -1.82% | €8.15 | €8.15 | €8.10 | 875 |
| 2026-06-30 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 350 |
| 2026-06-29 | €8.25 | -1.20% | €8.25 | €8.25 | €8.25 | 350 |
| 2026-06-26 | €8.35 | -0.60% | €8.35 | €8.35 | €8.35 | 525 |
| 2026-06-25 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-06-24 | €8.40 | -4.00% | €8.40 | €8.40 | €8.40 | 350 |
| 2026-06-23 | €8.75 | 0.00% | €8.75 | €8.75 | €8.75 | 0 |
| 2026-06-22 | €8.75 | -2.78% | €8.75 | €8.75 | €8.75 | 350 |
| 2026-06-19 | €9.00 | +1.12% | €8.95 | €9.00 | €8.95 | 525 |
| 2026-06-18 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 0 |
| 2026-06-17 | €8.90 | +2.89% | €8.75 | €8.90 | €8.75 | 2.10K |
| 2026-06-16 | €8.65 | +0.58% | €8.60 | €8.65 | €8.60 | 525 |
| 2026-06-15 | €8.60 | +1.18% | €8.60 | €8.60 | €8.60 | 350 |
| 2026-06-12 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-06-11 | €8.50 | +4.94% | €8.50 | €8.50 | €8.50 | 525 |
| 2026-06-10 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-06-09 | €8.10 | -5.26% | €8.55 | €8.55 | €8.10 | 2.45K |
| 2026-06-08 | €8.55 | 0.00% | €8.55 | €8.55 | €8.55 | 0 |
| 2026-06-05 | €8.55 | 0.00% | €8.55 | €8.55 | €8.55 | 0 |
| 2026-06-04 | €8.55 | 0.00% | €8.55 | €8.55 | €8.55 | 0 |
| 2026-06-03 | €8.55 | 0.00% | €8.55 | €8.55 | €8.55 | 875 |
| 2026-06-02 | €8.55 | -1.72% | €8.70 | €8.70 | €8.55 | 1.40K |
| 2026-06-01 | €8.70 | -2.25% | €8.90 | €8.90 | €8.70 | 2.45K |
| 2026-05-29 | €8.90 | 0.00% | €8.90 | €8.90 | €8.90 | 0 |