Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 27.95
+0.70 (2.57%)
Sep 5, 2025, 9:44 AM CET
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.70 | 27.25 | 26.40 | 27.25 | 27.25 | 2.06% | 197,524 |
| Sep 3, 2025 | 26.50 | 26.85 | 26.20 | 26.70 | 26.70 | 0.95% | 159,493 |
| Sep 2, 2025 | 25.90 | 26.45 | 25.70 | 26.45 | 26.45 | 1.73% | 125,183 |
| Sep 1, 2025 | 25.30 | 26.00 | 25.30 | 26.00 | 26.00 | 2.77% | 205,806 |
| Aug 29, 2025 | 24.95 | 25.30 | 24.80 | 25.30 | 25.30 | 1.40% | 130,070 |
| Aug 28, 2025 | 25.10 | 25.25 | 24.85 | 24.95 | 24.95 | -0.20% | 104,427 |
| Aug 27, 2025 | 25.20 | 25.30 | 24.95 | 25.00 | 25.00 | -1.19% | 188,020 |
| Aug 26, 2025 | 25.70 | 25.70 | 25.10 | 25.30 | 25.30 | -0.78% | 228,515 |
| Aug 25, 2025 | 25.95 | 25.95 | 25.15 | 25.50 | 25.50 | -1.35% | 70,750 |
| Aug 22, 2025 | 25.80 | 26.00 | 25.45 | 25.85 | 25.85 | 0.19% | 218,500 |
| Aug 21, 2025 | 25.70 | 26.05 | 25.50 | 25.80 | 25.80 | 0.98% | 151,752 |
| Aug 20, 2025 | 25.90 | 25.95 | 25.15 | 25.55 | 25.55 | -1.35% | 63,917 |
| Aug 19, 2025 | 26.20 | 26.20 | 25.70 | 25.90 | 25.90 | -0.38% | 35,368 |
| Aug 18, 2025 | 26.25 | 26.45 | 25.45 | 26.00 | 26.00 | - | 114,072 |
| Aug 15, 2025 | 26.50 | 26.70 | 25.95 | 26.00 | 26.00 | -1.52% | 63,717 |
| Aug 14, 2025 | 26.80 | 27.50 | 25.80 | 26.40 | 26.40 | -0.75% | 194,848 |
| Aug 13, 2025 | 27.25 | 27.50 | 26.35 | 26.60 | 26.60 | -2.21% | 72,938 |
| Aug 12, 2025 | 26.60 | 27.35 | 26.60 | 27.20 | 27.20 | 1.68% | 131,972 |
| Aug 11, 2025 | 28.00 | 28.00 | 26.70 | 26.75 | 26.75 | -3.78% | 68,615 |
| Aug 8, 2025 | 28.35 | 28.50 | 27.80 | 27.80 | 27.80 | -1.59% | 70,554 |
| Aug 7, 2025 | 28.55 | 28.75 | 28.05 | 28.25 | 28.25 | -1.05% | 91,024 |
| Aug 6, 2025 | 28.70 | 28.75 | 28.30 | 28.55 | 28.55 | -0.52% | 75,101 |
| Aug 5, 2025 | 28.80 | 29.00 | 28.60 | 28.70 | 28.70 | -0.17% | 126,479 |
| Aug 4, 2025 | 28.00 | 28.80 | 27.70 | 28.75 | 28.75 | 1.23% | 123,545 |
| Jul 31, 2025 | 28.50 | 28.60 | 27.95 | 28.40 | 28.40 | - | 81,573 |
| Jul 30, 2025 | 29.30 | 29.40 | 28.30 | 28.40 | 28.40 | -3.40% | 70,240 |
| Jul 29, 2025 | 29.15 | 30.25 | 29.15 | 29.40 | 29.40 | 0.34% | 94,157 |
| Jul 28, 2025 | 29.05 | 30.00 | 29.05 | 29.30 | 29.30 | -0.34% | 139,229 |
| Jul 25, 2025 | 28.35 | 30.20 | 27.95 | 29.40 | 29.40 | 3.34% | 139,438 |
| Jul 24, 2025 | 27.65 | 28.60 | 27.65 | 28.45 | 28.45 | 3.83% | 76,939 |
| Jul 23, 2025 | 27.25 | 27.40 | 27.05 | 27.40 | 27.40 | 1.29% | 39,948 |
| Jul 22, 2025 | 27.45 | 27.70 | 26.85 | 27.05 | 27.05 | -1.10% | 51,166 |
| Jul 21, 2025 | 27.90 | 28.05 | 27.25 | 27.35 | 27.35 | -1.44% | 56,869 |
| Jul 18, 2025 | 26.35 | 28.30 | 26.05 | 27.75 | 27.75 | 7.98% | 149,269 |
| Jul 17, 2025 | 26.00 | 26.20 | 25.65 | 25.70 | 25.70 | -0.58% | 111,126 |
| Jul 16, 2025 | 24.75 | 25.85 | 24.75 | 25.85 | 25.85 | 4.66% | 144,781 |
| Jul 15, 2025 | 25.30 | 25.35 | 24.70 | 24.70 | 24.70 | -1.79% | 88,868 |
| Jul 14, 2025 | 24.95 | 25.20 | 24.80 | 25.15 | 25.15 | - | 89,663 |
| Jul 11, 2025 | 24.85 | 25.50 | 24.75 | 25.15 | 25.15 | 0.40% | 250,940 |
| Jul 10, 2025 | 25.30 | 25.80 | 24.80 | 25.05 | 25.05 | -1.18% | 204,742 |
| Jul 9, 2025 | 25.40 | 25.50 | 25.05 | 25.35 | 25.35 | -0.98% | 74,388 |
| Jul 8, 2025 | 26.30 | 26.50 | 25.50 | 25.60 | 25.60 | -2.10% | 233,986 |
| Jul 7, 2025 | 25.50 | 26.30 | 25.40 | 26.15 | 26.15 | 2.15% | 53,930 |
| Jul 4, 2025 | 25.55 | 25.60 | 25.15 | 25.60 | 25.60 | -0.58% | 53,278 |
| Jul 3, 2025 | 24.85 | 25.90 | 24.30 | 25.75 | 25.75 | 5.32% | 255,210 |
| Jul 2, 2025 | 24.50 | 24.75 | 23.95 | 24.45 | 24.45 | 0.41% | 59,931 |
| Jul 1, 2025 | 26.00 | 26.00 | 24.30 | 24.35 | 24.35 | -6.17% | 1,464,379 |
| Jun 30, 2025 | 26.00 | 26.50 | 25.80 | 25.95 | 25.95 | 1.37% | 376,139 |
| Jun 27, 2025 | 25.60 | 25.65 | 24.75 | 25.60 | 25.60 | 0.79% | 148,892 |
| Jun 26, 2025 | 25.20 | 25.70 | 24.85 | 25.40 | 25.40 | 0.99% | 463,261 |