Montana Aerospace AG (LON:0AAI)
London · Delayed Price · Currency is GBP · Price in CHF 23.05
+0.05 (0.22%)
Sep 25, 2026, 4:19 PM GMT
LON:0AAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.75 | 23.05 | 22.65 | 23.05 | 23.05 | 0.22% | 477 |
| Sep 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 25 |
| Sep 23, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -2.32% | 1,504 |
| Sep 22, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | - | 35,165 |
| Sep 21, 2026 | 23.75 | 23.80 | 23.50 | 23.75 | 23.75 | 0.66% | 2,947 |
| Sep 18, 2026 | 23.88 | 23.88 | 23.46 | 23.59 | 23.59 | -1.07% | 5,662 |
| Sep 17, 2026 | 23.75 | 23.95 | 23.63 | 23.85 | 23.85 | - | 27,051 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.75 | 23.85 | 23.85 | 1.28% | 224 |
| Sep 15, 2026 | 23.55 | 23.55 | 23.31 | 23.55 | 23.55 | 0.02% | 3,677 |
| Sep 14, 2026 | 23.68 | 23.68 | 23.35 | 23.54 | 23.54 | -1.87% | 2,621 |
| Sep 11, 2026 | 23.80 | 24.05 | 23.80 | 23.99 | 23.99 | 0.89% | 1,134 |
| Sep 10, 2026 | 24.15 | 24.15 | 23.65 | 23.78 | 23.78 | -2.56% | 6,678 |
| Sep 9, 2026 | 24.40 | 24.40 | 23.90 | 24.40 | 24.40 | -1.00% | 3,758 |
| Sep 8, 2026 | 24.30 | 24.95 | 24.18 | 24.65 | 24.65 | - | 48,803 |
| Sep 7, 2026 | 24.75 | 24.78 | 24.31 | 24.65 | 24.65 | 2.83% | 41,620 |
| Sep 4, 2026 | 24.05 | 24.06 | 23.80 | 23.97 | 23.97 | -0.53% | 50,436 |
| Sep 3, 2026 | 23.68 | 24.10 | 23.54 | 24.10 | 24.10 | 0.14% | 101,190 |
| Sep 2, 2026 | 25.05 | 25.05 | 23.75 | 24.07 | 24.07 | -0.35% | 27,380 |
| Sep 1, 2026 | 23.95 | 24.45 | 23.95 | 24.15 | 24.15 | 1.86% | 10,407 |
| Aug 31, 2026 | 24.15 | 24.30 | 23.55 | 23.71 | 23.71 | -2.52% | 9,213 |
| Aug 28, 2026 | 24.50 | 24.50 | 24.30 | 24.32 | 24.32 | -1.26% | 7,650 |
| Aug 27, 2026 | 25.10 | 25.20 | 24.59 | 24.64 | 24.64 | -1.66% | 11,702 |
| Aug 26, 2026 | 24.95 | 25.45 | 24.80 | 25.05 | 25.05 | 0.44% | 3,009 |
| Aug 25, 2026 | 24.50 | 25.08 | 24.50 | 24.94 | 24.94 | 1.82% | 2,068 |
| Aug 24, 2026 | 24.65 | 24.70 | 24.35 | 24.50 | 24.50 | -0.77% | 2,999 |
| Aug 21, 2026 | 24.25 | 24.88 | 24.25 | 24.69 | 24.69 | 0.76% | 8,696 |
| Aug 20, 2026 | 25.92 | 25.92 | 24.50 | 24.50 | 24.50 | -6.76% | 29,668 |
| Aug 19, 2026 | 26.15 | 26.50 | 26.05 | 26.28 | 26.28 | -0.83% | 28,700 |
| Aug 18, 2026 | 26.00 | 26.50 | 25.90 | 26.50 | 26.50 | -0.39% | 17,925 |
| Aug 17, 2026 | 26.90 | 26.90 | 26.25 | 26.60 | 26.60 | -0.66% | 11,817 |
| Aug 14, 2026 | 26.75 | 27.30 | 26.75 | 26.78 | 26.78 | -0.45% | 3,644 |
| Aug 13, 2026 | 27.00 | 27.50 | 26.00 | 26.90 | 26.90 | 3.14% | 18,166 |
| Aug 12, 2026 | 26.05 | 26.65 | 25.94 | 26.08 | 26.08 | 2.07% | 18,832 |
| Aug 11, 2026 | 25.90 | 26.00 | 25.20 | 25.55 | 25.55 | 1.11% | 21,827 |
| Aug 10, 2026 | 25.45 | 25.60 | 25.00 | 25.27 | 25.27 | -0.50% | 4,280 |
| Aug 7, 2026 | 25.78 | 25.78 | 25.30 | 25.40 | 25.40 | -1.16% | 578 |
| Aug 6, 2026 | 26.05 | 26.25 | 25.43 | 25.70 | 25.70 | 0.58% | 15,751 |
| Aug 5, 2026 | 25.85 | 26.00 | 25.55 | 25.55 | 25.55 | 0.75% | 4,754 |
| Aug 4, 2026 | 25.63 | 25.78 | 25.29 | 25.36 | 25.36 | 0.73% | 2,166 |
| Aug 3, 2026 | 25.70 | 26.00 | 25.05 | 25.18 | 25.18 | 0.70% | 2,384 |
| Jul 31, 2026 | 25.10 | 25.10 | 24.25 | 25.00 | 25.00 | 2.67% | 2,643 |
| Jul 30, 2026 | 25.60 | 25.60 | 24.35 | 24.35 | 24.35 | -4.97% | 35,027 |
| Jul 29, 2026 | 25.10 | 25.75 | 24.93 | 25.62 | 25.62 | 2.70% | 15,756 |
| Jul 28, 2026 | 23.73 | 25.10 | 23.73 | 24.95 | 24.95 | 5.50% | 19,423 |
| Jul 27, 2026 | 24.05 | 24.05 | 23.65 | 23.65 | 23.65 | 1.28% | 81,416 |
| Jul 24, 2026 | 23.05 | 23.40 | 22.93 | 23.35 | 23.35 | 3.32% | 23,922 |
| Jul 23, 2026 | 22.70 | 22.95 | 22.45 | 22.60 | 22.60 | -0.88% | 3,366 |
| Jul 22, 2026 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | 3.39% | 191,474 |
| Jul 21, 2026 | 22.03 | 22.60 | 21.80 | 22.05 | 22.05 | 0.47% | 3,894 |
| Jul 20, 2026 | 22.10 | 22.20 | 21.85 | 21.95 | 21.95 | -0.46% | 2,449 |