Montana Aerospace AG (LON:0AAI)
London · Delayed Price · Currency is GBP · Price in CHF 27.70
+0.85 (3.16%)
At close: Sep 15, 2025
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 28.05 | 28.05 | 27.80 | 27.80 | 27.80 | -1.59% | 1,920 |
| Aug 7, 2025 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -1.05% | 7,288 |
| Aug 6, 2025 | 28.50 | 28.63 | 28.35 | 28.55 | 28.55 | -0.52% | 3,287 |
| Aug 5, 2025 | 28.70 | 29.00 | 28.65 | 28.70 | 28.70 | -0.17% | 4,159 |
| Aug 4, 2025 | 27.93 | 28.75 | 27.93 | 28.75 | 28.75 | 1.23% | 2,041 |
| Jul 31, 2025 | 28.45 | 28.45 | 28.10 | 28.40 | 28.40 | 0.18% | 8,098 |
| Jul 30, 2025 | 28.95 | 29.01 | 28.35 | 28.35 | 28.35 | -4.38% | 1,612 |
| Jul 29, 2025 | 29.10 | 30.05 | 29.10 | 29.65 | 29.65 | 0.23% | 2,559 |
| Jul 28, 2025 | 29.85 | 29.95 | 29.45 | 29.58 | 29.58 | 0.50% | 5,890 |
| Jul 25, 2025 | 28.05 | 29.43 | 27.95 | 29.43 | 29.43 | 3.46% | 18,680 |
| Jul 24, 2025 | 27.70 | 28.65 | 27.70 | 28.45 | 28.45 | 3.83% | 14,431 |
| Jul 23, 2025 | 27.15 | 27.40 | 27.15 | 27.40 | 27.40 | 2.05% | 7,232 |
| Jul 22, 2025 | 27.15 | 27.15 | 26.85 | 26.85 | 26.85 | -2.01% | 290 |
| Jul 21, 2025 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.26% | 2,819 |
| Jul 18, 2025 | 26.35 | 28.15 | 26.35 | 27.75 | 27.75 | 7.98% | 3,151 |
| Jul 17, 2025 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | 2.80% | 3,049 |
| Jul 16, 2025 | 24.90 | 25.90 | 24.80 | 25.00 | 25.00 | 1.21% | 5,775 |
| Jul 15, 2025 | 25.25 | 25.30 | 24.70 | 24.70 | 24.70 | -1.79% | 2,708 |
| Jul 14, 2025 | 24.78 | 25.15 | 24.78 | 25.15 | 25.15 | - | 1,625 |
| Jul 11, 2025 | 25.08 | 25.30 | 23.80 | 25.15 | 25.15 | 0.38% | 1,302,025 |
| Jul 10, 2025 | 25.48 | 25.48 | 25.00 | 25.05 | 25.05 | -1.17% | 11,557 |
| Jul 9, 2025 | 25.55 | 25.55 | 25.20 | 25.35 | 25.35 | -0.98% | 5,313 |
| Jul 8, 2025 | 26.15 | 26.20 | 25.58 | 25.60 | 25.60 | -2.10% | 5,580 |
| Jul 7, 2025 | 25.58 | 26.25 | 25.50 | 26.15 | 26.15 | 2.15% | 25,596 |
| Jul 4, 2025 | 25.60 | 25.60 | 25.20 | 25.60 | 25.60 | -0.58% | 4,581 |