Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 27.80
-0.20 (-0.71%)
Sep 30, 2025, 5:31 PM CET
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |