Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 28.40
0.00 (0.00%)
Jul 31, 2025, 5:37 PM CET
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.50 | 28.60 | 27.95 | 28.40 | 28.40 | - | 80,323 |
| 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 |
| Jun 25, 2025 | 24.15 | 25.65 | 24.00 | 25.15 | 25.15 | 4.14% | 138,407 |
| Jun 24, 2025 | 23.20 | 24.35 | 23.20 | 24.15 | 24.15 | 5.23% | 101,968 |
| Jun 23, 2025 | 22.25 | 23.10 | 22.20 | 22.95 | 22.95 | 3.38% | 73,389 |
| Jun 20, 2025 | 21.35 | 22.40 | 21.35 | 22.20 | 22.20 | 5.21% | 211,940 |
| Jun 19, 2025 | 21.05 | 21.25 | 20.80 | 21.10 | 21.10 | 0.48% | 36,055 |
| Jun 18, 2025 | 20.95 | 21.15 | 20.85 | 21.00 | 21.00 | 1.94% | 75,553 |
| Jun 17, 2025 | 19.98 | 20.60 | 19.92 | 20.60 | 20.60 | 3.00% | 38,043 |
| Jun 16, 2025 | 19.50 | 20.10 | 19.50 | 20.00 | 20.00 | 2.15% | 42,502 |
| Jun 13, 2025 | 19.56 | 19.60 | 19.18 | 19.58 | 19.58 | -0.61% | 22,004 |
| Jun 12, 2025 | 19.72 | 19.76 | 19.42 | 19.70 | 19.70 | -0.81% | 33,840 |
| Jun 11, 2025 | 19.64 | 20.15 | 19.60 | 19.86 | 19.86 | 1.85% | 55,894 |
| Jun 10, 2025 | 19.20 | 19.82 | 19.20 | 19.50 | 19.50 | 2.31% | 50,206 |
| Jun 6, 2025 | 19.80 | 19.80 | 18.88 | 19.06 | 19.06 | -3.93% | 38,080 |
| Jun 5, 2025 | 19.80 | 20.00 | 19.32 | 19.84 | 19.84 | 0.61% | 36,601 |
| Jun 4, 2025 | 18.58 | 19.80 | 18.58 | 19.72 | 19.72 | 6.36% | 48,717 |
| Jun 3, 2025 | 18.52 | 18.54 | 18.28 | 18.54 | 18.54 | 0.54% | 23,068 |
| Jun 2, 2025 | 18.40 | 18.60 | 18.10 | 18.44 | 18.44 | 0.44% | 20,739 |
| May 30, 2025 | 18.30 | 18.52 | 18.28 | 18.36 | 18.36 | -0.43% | 50,843 |
| May 28, 2025 | 19.10 | 19.10 | 18.28 | 18.44 | 18.44 | -3.46% | 38,439 |
| May 27, 2025 | 19.42 | 19.62 | 18.82 | 19.10 | 19.10 | -1.85% | 35,314 |
| May 26, 2025 | 19.78 | 19.86 | 19.46 | 19.46 | 19.46 | -0.61% | 10,338 |
| May 23, 2025 | 19.36 | 20.05 | 19.20 | 19.58 | 19.58 | 0.41% | 38,690 |
| May 22, 2025 | 19.78 | 19.92 | 19.30 | 19.50 | 19.50 | -2.11% | 33,090 |
| May 21, 2025 | 19.80 | 20.00 | 19.58 | 19.92 | 19.92 | 1.32% | 12,134 |