Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 24.75
+0.25 (1.02%)
Aug 21, 2026, 5:31 PM CET
Montana Aerospace AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.50 | 24.95 | 24.10 | 24.80 | - | 1.22% | 27,198 |
| Aug 20, 2026 | 26.00 | 26.00 | 24.50 | 24.50 | 24.50 | -5.95% | 101,139 |
| Aug 19, 2026 | 26.45 | 26.60 | 26.05 | 26.05 | 26.05 | -1.70% | 106,015 |
| Aug 18, 2026 | 26.00 | 26.50 | 25.65 | 26.50 | 26.50 | 0.95% | 109,918 |
| Aug 17, 2026 | 27.25 | 27.30 | 26.15 | 26.25 | 26.25 | -3.85% | 64,227 |
| Aug 14, 2026 | 26.60 | 27.30 | 26.50 | 27.30 | 27.30 | 3.21% | 91,036 |
| Aug 13, 2026 | 27.50 | 27.65 | 25.95 | 26.45 | 26.45 | 1.93% | 228,870 |
| Aug 12, 2026 | 25.60 | 26.75 | 25.60 | 25.95 | 25.95 | 1.57% | 179,407 |
| Aug 11, 2026 | 25.50 | 25.95 | 25.10 | 25.55 | 25.55 | 1.59% | 92,093 |
| Aug 10, 2026 | 25.45 | 25.65 | 25.05 | 25.15 | 25.15 | -0.59% | 63,638 |
| Aug 7, 2026 | 25.30 | 25.80 | 25.15 | 25.30 | 25.30 | 0.20% | 47,017 |
| Aug 6, 2026 | 25.45 | 26.30 | 25.25 | 25.25 | 25.25 | -1.17% | 77,730 |
| Aug 5, 2026 | 25.40 | 26.20 | 25.30 | 25.55 | 25.55 | 1.39% | 83,276 |
| Aug 4, 2026 | 25.20 | 25.75 | 25.20 | 25.20 | 25.20 | 0.60% | 63,846 |
| Aug 3, 2026 | 24.65 | 26.00 | 24.65 | 25.05 | 25.05 | 3.51% | 114,870 |
| Jul 31, 2026 | 24.55 | 25.15 | 24.20 | 24.20 | 24.20 | -0.62% | 137,911 |
| Jul 30, 2026 | 25.50 | 25.70 | 24.35 | 24.35 | 24.35 | -4.88% | 172,634 |
| Jul 29, 2026 | 24.95 | 25.85 | 24.90 | 25.60 | 25.60 | 2.61% | 209,613 |
| Jul 28, 2026 | 23.75 | 25.15 | 23.60 | 24.95 | 24.95 | 5.50% | 185,805 |
| Jul 27, 2026 | 23.80 | 24.15 | 23.65 | 23.65 | 23.65 | 1.28% | 84,957 |
| Jul 24, 2026 | 22.95 | 23.55 | 22.70 | 23.35 | 23.35 | 1.74% | 68,017 |
| Jul 23, 2026 | 22.70 | 23.00 | 22.40 | 22.95 | 22.95 | 0.66% | 66,018 |
| Jul 22, 2026 | 22.60 | 23.35 | 22.50 | 22.80 | 22.80 | 0.88% | 89,856 |
| Jul 21, 2026 | 21.75 | 22.65 | 21.60 | 22.60 | 22.60 | 3.43% | 71,655 |
| Jul 20, 2026 | 22.10 | 22.30 | 21.85 | 21.85 | 21.85 | -0.91% | 56,635 |
| Jul 17, 2026 | 21.75 | 22.15 | 21.50 | 22.05 | 22.05 | 1.38% | 73,586 |
| Jul 16, 2026 | 21.85 | 22.05 | 21.25 | 21.75 | 21.75 | -0.23% | 64,448 |
| Jul 15, 2026 | 21.65 | 22.10 | 21.35 | 21.80 | 21.80 | 0.93% | 69,199 |
| Jul 14, 2026 | 21.05 | 21.60 | 20.85 | 21.60 | 21.60 | 2.13% | 79,272 |
| Jul 13, 2026 | 21.45 | 21.95 | 21.15 | 21.15 | 21.15 | -1.86% | 81,641 |
| Jul 10, 2026 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | -1.82% | 43,385 |
| Jul 9, 2026 | 22.30 | 22.95 | 21.80 | 21.95 | 21.95 | -0.90% | 62,466 |
| Jul 8, 2026 | 22.40 | 22.65 | 21.90 | 22.15 | 22.15 | -2.21% | 85,244 |
| Jul 7, 2026 | 23.05 | 23.35 | 22.40 | 22.65 | 22.65 | -1.74% | 68,294 |
| Jul 6, 2026 | 22.90 | 23.15 | 22.65 | 23.05 | 23.05 | 0.66% | 62,137 |
| Jul 3, 2026 | 22.35 | 22.90 | 22.10 | 22.90 | 22.90 | 3.15% | 69,757 |
| Jul 2, 2026 | 21.60 | 22.55 | 21.20 | 22.20 | 22.20 | 2.30% | 206,897 |
| Jul 1, 2026 | 21.30 | 21.90 | 21.30 | 21.70 | 21.70 | 2.12% | 162,932 |
| Jun 30, 2026 | 21.00 | 21.65 | 20.60 | 21.25 | 21.25 | 2.66% | 221,280 |
| Jun 29, 2026 | 20.35 | 21.20 | 20.30 | 20.70 | 20.70 | 1.22% | 128,156 |
| Jun 26, 2026 | 20.35 | 20.45 | 19.78 | 20.45 | 20.45 | -0.24% | 136,349 |
| Jun 25, 2026 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -0.97% | 175,766 |
| Jun 24, 2026 | 20.60 | 20.90 | 20.30 | 20.70 | 20.70 | - | 97,538 |
| Jun 23, 2026 | 20.65 | 21.05 | 20.15 | 20.70 | 20.70 | -1.43% | 177,317 |
| Jun 22, 2026 | 21.55 | 21.75 | 20.50 | 21.00 | 21.00 | -3.00% | 89,607 |
| Jun 19, 2026 | 21.90 | 22.25 | 21.50 | 21.65 | 21.65 | -1.37% | 176,378 |
| Jun 18, 2026 | 22.00 | 22.15 | 21.60 | 21.95 | 21.95 | -0.23% | 59,393 |
| Jun 17, 2026 | 21.95 | 22.15 | 21.60 | 22.00 | 22.00 | 0.23% | 95,207 |
| Jun 16, 2026 | 22.20 | 22.75 | 21.65 | 21.95 | 21.95 | -1.57% | 105,037 |
| Jun 15, 2026 | 22.50 | 22.75 | 22.05 | 22.30 | 22.30 | 2.29% | 116,165 |