Montana Aerospace AG (LON:0AAI)
London · Delayed Price · Currency is GBP · Price in CHF 25.94
+0.39 (1.51%)
Aug 12, 2026, 5:09 PM GMT
LON:0AAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | - | 1.94% | 422 |
| 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 |
| Jul 17, 2026 | 21.55 | 22.05 | 21.55 | 22.05 | 22.05 | 1.38% | 18,656 |
| Jul 16, 2026 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | -0.23% | 4,172 |
| Jul 15, 2026 | 21.55 | 22.05 | 21.45 | 21.80 | 21.80 | 0.93% | 3,570 |
| Jul 14, 2026 | 21.05 | 21.60 | 20.95 | 21.60 | 21.60 | 0.46% | 16,430 |
| Jul 13, 2026 | 21.60 | 21.90 | 21.15 | 21.50 | 21.50 | -0.23% | 3,288 |
| Jul 10, 2026 | 21.75 | 21.85 | 21.55 | 21.55 | 21.55 | -1.81% | 4,464 |
| Jul 9, 2026 | 22.35 | 22.35 | 21.80 | 21.95 | 21.95 | -0.91% | 6,463 |
| Jul 8, 2026 | 22.65 | 22.70 | 22.00 | 22.15 | 22.15 | -4.05% | 48,046 |
| Jul 7, 2026 | 22.95 | 23.35 | 22.45 | 23.09 | 23.09 | 0.82% | 7,498 |
| Jul 6, 2026 | 22.80 | 22.95 | 22.80 | 22.90 | 22.90 | 2.06% | 413 |
| Jul 3, 2026 | 22.50 | 22.90 | 22.10 | 22.44 | 22.44 | 0.17% | 9,112 |
| Jul 2, 2026 | 21.65 | 22.50 | 21.65 | 22.40 | 22.40 | 2.97% | 21,512 |
| Jul 1, 2026 | 21.60 | 21.90 | 21.55 | 21.75 | 21.75 | 3.95% | 23,960 |
| Jun 30, 2026 | 20.85 | 21.60 | 20.60 | 20.93 | 20.93 | 3.09% | 35,874 |
| Jun 29, 2026 | 20.35 | 21.20 | 20.30 | 20.30 | 20.30 | 0.22% | 29,934 |
| Jun 26, 2026 | 20.40 | 20.45 | 19.90 | 20.26 | 20.25 | -1.76% | 30,223 |
| Jun 25, 2026 | 20.55 | 20.70 | 20.50 | 20.62 | 20.62 | 0.25% | 66,277 |
| Jun 24, 2026 | 20.60 | 20.85 | 20.53 | 20.57 | 20.57 | 0.50% | 20,727 |
| Jun 23, 2026 | 20.40 | 20.90 | 20.30 | 20.46 | 20.46 | -2.61% | 15,800 |
| Jun 22, 2026 | 21.75 | 21.75 | 20.70 | 21.01 | 21.01 | -2.95% | 3,342 |
| Jun 19, 2026 | 21.90 | 22.03 | 21.55 | 21.65 | 21.65 | -1.59% | 21,896 |
| Jun 18, 2026 | 22.00 | 22.15 | 21.65 | 22.00 | 22.00 | 0.62% | 11,476 |
| Jun 17, 2026 | 22.00 | 22.03 | 21.70 | 21.87 | 21.86 | -1.51% | 13,740 |
| Jun 16, 2026 | 22.50 | 22.60 | 21.80 | 22.20 | 22.20 | -1.56% | 4,697 |
| Jun 15, 2026 | 22.35 | 22.65 | 22.23 | 22.55 | 22.55 | 3.86% | 65,865 |
| Jun 12, 2026 | 21.70 | 21.80 | 21.50 | 21.72 | 21.71 | 2.28% | 7,766 |
| Jun 11, 2026 | 21.10 | 21.50 | 21.03 | 21.23 | 21.23 | 1.65% | 81,000 |
| Jun 10, 2026 | 20.75 | 21.15 | 20.50 | 20.89 | 20.89 | -1.28% | 54,199 |
| Jun 9, 2026 | 20.60 | 21.48 | 20.25 | 21.16 | 21.16 | 2.15% | 97,757 |
| Jun 8, 2026 | 20.40 | 21.05 | 20.20 | 20.71 | 20.71 | -1.25% | 9,287 |
| Jun 5, 2026 | 21.25 | 21.25 | 20.60 | 20.97 | 20.97 | -1.08% | 21,037 |
| Jun 4, 2026 | 21.00 | 21.35 | 21.00 | 21.20 | 21.20 | -0.33% | 25,547 |