Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 28.35
+2.45 (9.46%)
Oct 21, 2025, 5:31 PM CET
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 27.65 | 29.75 | 27.10 | 28.35 | 28.35 | 9.46% | 276,459 |
| Oct 20, 2025 | 25.50 | 25.95 | 25.30 | 25.90 | 25.90 | 2.37% | 83,854 |
| Oct 17, 2025 | 26.30 | 26.30 | 24.85 | 25.30 | 25.30 | -3.80% | 166,210 |
| Oct 16, 2025 | 26.30 | 26.80 | 26.00 | 26.30 | 26.30 | 0.38% | 107,936 |
| Oct 15, 2025 | 25.95 | 26.35 | 25.65 | 26.20 | 26.20 | 1.55% | 83,525 |
| Oct 14, 2025 | 26.10 | 26.55 | 25.60 | 25.80 | 25.80 | -2.09% | 83,444 |
| Oct 13, 2025 | 27.00 | 27.50 | 26.20 | 26.35 | 26.35 | -2.77% | 54,168 |
| Oct 10, 2025 | 27.40 | 27.70 | 26.95 | 27.10 | 27.10 | -1.45% | 123,140 |
| Oct 9, 2025 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | 1.85% | 101,728 |
| Oct 8, 2025 | 26.25 | 27.00 | 26.20 | 27.00 | 27.00 | 2.86% | 86,812 |
| Oct 7, 2025 | 26.30 | 26.70 | 26.05 | 26.25 | 26.25 | -0.38% | 53,014 |
| Oct 6, 2025 | 27.00 | 27.00 | 26.30 | 26.35 | 26.35 | -2.23% | 58,629 |
| Oct 3, 2025 | 27.00 | 27.45 | 26.80 | 26.95 | 26.95 | 0.56% | 58,235 |
| Oct 2, 2025 | 27.60 | 27.70 | 26.00 | 26.80 | 26.80 | -2.19% | 110,197 |
| Oct 1, 2025 | 27.85 | 27.85 | 27.20 | 27.40 | 27.40 | -1.44% | 56,660 |
| Sep 30, 2025 | 28.05 | 28.05 | 27.60 | 27.80 | 27.80 | -0.71% | 63,394 |
| Sep 29, 2025 | 28.25 | 28.25 | 27.80 | 28.00 | 28.00 | 0.54% | 58,516 |
| Sep 26, 2025 | 28.30 | 28.60 | 27.50 | 27.85 | 27.85 | -0.54% | 52,800 |
| Sep 25, 2025 | 28.35 | 28.65 | 27.80 | 28.00 | 28.00 | -1.93% | 56,824 |
| Sep 24, 2025 | 29.20 | 29.30 | 28.10 | 28.55 | 28.55 | -1.55% | 96,515 |
| Sep 23, 2025 | 29.40 | 29.45 | 28.05 | 29.00 | 29.00 | - | 106,597 |
| Sep 22, 2025 | 29.00 | 29.20 | 28.60 | 29.00 | 29.00 | 0.52% | 40,242 |
| Sep 19, 2025 | 28.65 | 29.00 | 28.50 | 28.85 | 28.85 | 1.23% | 294,496 |
| Sep 18, 2025 | 27.85 | 28.80 | 27.80 | 28.50 | 28.50 | 2.89% | 148,318 |
| Sep 17, 2025 | 27.25 | 27.95 | 27.25 | 27.70 | 27.70 | 2.40% | 157,411 |
| Sep 16, 2025 | 27.15 | 27.45 | 26.90 | 27.05 | 27.05 | -0.92% | 63,169 |
| Sep 15, 2025 | 27.00 | 27.70 | 27.00 | 27.30 | 27.30 | 0.74% | 113,523 |
| Sep 12, 2025 | 27.30 | 27.30 | 26.30 | 27.10 | 27.10 | - | 70,653 |
| Sep 11, 2025 | 27.05 | 27.50 | 26.80 | 27.10 | 27.10 | 0.37% | 97,579 |
| Sep 10, 2025 | 27.50 | 27.50 | 26.70 | 27.00 | 27.00 | -1.10% | 110,055 |
| Sep 9, 2025 | 26.70 | 27.30 | 26.45 | 27.30 | 27.30 | 2.25% | 49,974 |
| Sep 8, 2025 | 26.85 | 27.15 | 26.10 | 26.70 | 26.70 | -1.29% | 56,102 |
| Sep 5, 2025 | 27.35 | 28.50 | 27.00 | 27.05 | 27.05 | -0.73% | 251,921 |
| 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 |