Montana Aerospace AG (LON:0AAI)
London · Delayed Price · Currency is GBP · Price in CHF 25.20
-1.11 (-4.23%)
At close: Oct 17, 2025
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.03 | 25.50 | 24.95 | 25.20 | 25.20 | -4.23% | 123,485 |
| Oct 16, 2025 | 26.30 | 26.65 | 26.05 | 26.31 | 26.31 | 1.19% | 442 |
| Oct 15, 2025 | 25.70 | 26.30 | 25.70 | 26.00 | 26.00 | -1.69% | 3,116 |
| Oct 14, 2025 | 26.45 | 26.45 | 25.80 | 26.45 | 26.45 | -2.80% | 1,002 |
| Oct 13, 2025 | 27.08 | 27.21 | 27.00 | 27.21 | 27.21 | -0.56% | 33,821 |
| Oct 10, 2025 | 27.63 | 27.63 | 27.08 | 27.37 | 27.37 | 1.22% | 706 |
| Oct 9, 2025 | 27.03 | 27.40 | 27.03 | 27.04 | 27.04 | 1.98% | 7,501 |
| Oct 8, 2025 | 26.40 | 27.00 | 26.25 | 26.51 | 26.51 | 0.01% | 41,004 |
| Oct 7, 2025 | 26.60 | 26.60 | 26.10 | 26.51 | 26.51 | -0.83% | 7,022 |
| Oct 6, 2025 | 26.40 | 26.73 | 26.40 | 26.73 | 26.73 | -0.81% | 5,260 |
| Oct 3, 2025 | 27.33 | 27.33 | 26.85 | 26.95 | 26.95 | 0.56% | 66,536 |
| Oct 2, 2025 | 27.18 | 27.18 | 26.20 | 26.80 | 26.80 | -2.61% | 37,079 |
| Oct 1, 2025 | 27.40 | 27.75 | 27.25 | 27.52 | 27.52 | -0.92% | 9,037 |
| Sep 30, 2025 | 27.85 | 27.85 | 27.65 | 27.78 | 27.78 | -0.84% | 6,201 |
| Sep 29, 2025 | 28.23 | 28.23 | 28.00 | 28.01 | 28.01 | 1.48% | 4,993 |
| Sep 26, 2025 | 28.30 | 28.40 | 27.60 | 27.60 | 27.60 | -1.65% | 263,731 |
| Sep 25, 2025 | 28.50 | 28.50 | 27.95 | 28.06 | 28.06 | -1.50% | 3,880 |
| Sep 24, 2025 | 29.05 | 29.20 | 28.20 | 28.49 | 28.49 | -1.19% | 192,011 |
| Sep 23, 2025 | 29.33 | 29.33 | 28.20 | 28.84 | 28.84 | 0.36% | 30,266 |
| Sep 22, 2025 | 28.95 | 29.01 | 28.65 | 28.73 | 28.73 | -0.31% | 7,392 |
| Sep 19, 2025 | 28.75 | 29.00 | 28.60 | 28.82 | 28.82 | 1.33% | 41,077 |
| Sep 18, 2025 | 28.10 | 28.75 | 28.00 | 28.44 | 28.44 | 2.45% | 61,017 |
| Sep 17, 2025 | 27.50 | 27.88 | 27.50 | 27.76 | 27.76 | 1.88% | 34,661 |
| Sep 16, 2025 | 27.10 | 27.35 | 26.90 | 27.25 | 27.25 | -1.62% | 71,114 |
| Sep 15, 2025 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 3.15% | 13,771 |
| Sep 12, 2025 | 26.85 | 27.10 | 26.30 | 26.85 | 26.85 | -1.59% | 8,268 |
| Sep 11, 2025 | 27.40 | 27.45 | 26.85 | 27.29 | 27.29 | 0.88% | 20,401 |
| Sep 10, 2025 | 27.40 | 27.50 | 26.75 | 27.05 | 27.05 | 0.32% | 305,211 |
| Sep 9, 2025 | 26.60 | 27.30 | 26.60 | 26.96 | 26.96 | 1.36% | 12,653 |
| Sep 8, 2025 | 27.10 | 27.10 | 26.25 | 26.60 | 26.60 | -4.65% | 769 |
| Sep 5, 2025 | 27.48 | 28.35 | 27.05 | 27.90 | 27.90 | 3.33% | 24,104 |
| Sep 4, 2025 | 26.60 | 27.30 | 26.60 | 27.00 | 27.00 | 1.88% | 13,993 |
| Sep 3, 2025 | 26.75 | 26.90 | 26.20 | 26.50 | 26.50 | 2.61% | 68,587 |
| Sep 2, 2025 | 25.85 | 26.45 | 25.80 | 25.83 | 25.83 | -0.66% | 57,682 |
| Sep 1, 2025 | 25.35 | 26.00 | 25.35 | 26.00 | 26.00 | 2.77% | 12,204 |
| Aug 29, 2025 | 25.03 | 25.30 | 25.00 | 25.30 | 25.30 | 1.40% | 3,458 |
| Aug 28, 2025 | 25.05 | 25.25 | 24.90 | 24.95 | 24.95 | -0.20% | 5,567 |
| Aug 27, 2025 | 25.25 | 25.30 | 25.00 | 25.00 | 25.00 | -0.79% | 11,589 |
| Aug 26, 2025 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | -1.18% | 8,681 |
| Aug 25, 2025 | 25.55 | 25.70 | 25.50 | 25.50 | 25.50 | -0.78% | 3,550 |
| Aug 22, 2025 | 25.90 | 26.00 | 25.55 | 25.70 | 25.70 | -0.39% | 13,655 |
| Aug 21, 2025 | 25.98 | 25.98 | 25.50 | 25.80 | 25.80 | 0.98% | 10,403 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.25 | 25.55 | 25.55 | -1.35% | 1,272 |
| Aug 19, 2025 | 25.70 | 25.95 | 25.70 | 25.90 | 25.90 | -0.38% | 1,645 |
| Aug 18, 2025 | 26.10 | 26.38 | 25.83 | 26.00 | 26.00 | - | 4,417 |
| Aug 15, 2025 | 26.35 | 26.63 | 26.00 | 26.00 | 26.00 | -1.52% | 1,933 |
| Aug 14, 2025 | 26.80 | 27.20 | 25.80 | 26.40 | 26.40 | -0.75% | 4,655 |
| Aug 13, 2025 | 27.35 | 27.35 | 26.50 | 26.60 | 26.60 | -2.21% | 3,832 |
| Aug 12, 2025 | 26.80 | 27.25 | 26.80 | 27.20 | 27.20 | 1.68% | 1,288 |
| Aug 11, 2025 | 27.40 | 27.40 | 26.75 | 26.75 | 26.75 | -3.78% | 6,899 |