Montana Aerospace AG (SWX:AERO)
Switzerland · Delayed Price · Currency is CHF 20.70
-0.30 (-1.43%)
Jun 23, 2026, 5:31 PM CET
Montana Aerospace AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 20.65 | 20.65 | 20.15 | 20.50 | - | -2.38% | 33,505 |
| 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 |
| Jun 12, 2026 | 21.55 | 21.95 | 21.35 | 21.80 | 21.80 | 2.59% | 73,679 |
| Jun 11, 2026 | 20.80 | 21.60 | 20.80 | 21.25 | 21.25 | 2.16% | 122,955 |
| Jun 10, 2026 | 20.95 | 21.25 | 20.35 | 20.80 | 20.80 | -0.95% | 104,278 |
| Jun 9, 2026 | 20.45 | 21.50 | 20.20 | 21.00 | 21.00 | 1.20% | 165,589 |
| Jun 8, 2026 | 20.60 | 21.00 | 20.00 | 20.75 | 20.75 | - | 79,051 |
| Jun 5, 2026 | 21.05 | 21.35 | 20.45 | 20.75 | 20.75 | -2.81% | 180,271 |
| Jun 4, 2026 | 21.00 | 21.40 | 20.95 | 21.35 | 21.35 | 0.47% | 96,563 |
| Jun 3, 2026 | 22.25 | 22.55 | 21.10 | 21.25 | 21.25 | -3.63% | 152,275 |
| Jun 2, 2026 | 22.35 | 22.60 | 21.90 | 22.05 | 22.05 | -0.23% | 132,499 |
| Jun 1, 2026 | 23.40 | 23.55 | 22.10 | 22.10 | 22.10 | -6.36% | 120,655 |
| May 29, 2026 | 23.55 | 24.15 | 23.45 | 23.60 | 23.60 | 1.29% | 263,511 |
| May 28, 2026 | 22.55 | 23.35 | 22.55 | 23.30 | 23.30 | 2.42% | 150,495 |
| May 27, 2026 | 22.75 | 23.15 | 22.35 | 22.75 | 22.75 | 1.34% | 93,949 |
| May 26, 2026 | 22.45 | 22.75 | 22.00 | 22.45 | 22.45 | 1.58% | 130,076 |
| May 22, 2026 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 2.55% | 138,440 |
| May 21, 2026 | 22.70 | 22.80 | 21.50 | 21.55 | 21.55 | -4.43% | 300,368 |
| May 20, 2026 | 22.15 | 22.95 | 22.00 | 22.55 | 22.55 | 1.81% | 86,760 |
| May 19, 2026 | 21.95 | 22.80 | 21.95 | 22.15 | 22.15 | 0.68% | 134,254 |
| May 18, 2026 | 22.65 | 23.05 | 22.00 | 22.00 | 22.00 | -3.72% | 215,672 |
| May 15, 2026 | 22.90 | 23.10 | 22.15 | 22.85 | 22.85 | -0.22% | 183,378 |
| May 13, 2026 | 23.00 | 23.25 | 22.40 | 22.90 | 22.90 | 1.55% | 80,090 |
| May 12, 2026 | 22.75 | 23.15 | 22.30 | 22.55 | 22.55 | -2.17% | 89,418 |
| May 11, 2026 | 23.30 | 23.30 | 22.75 | 23.05 | 23.05 | -1.50% | 161,074 |
| May 8, 2026 | 23.75 | 24.35 | 23.40 | 23.40 | 23.40 | -2.30% | 166,445 |
| May 7, 2026 | 23.45 | 24.20 | 23.00 | 23.95 | 23.95 | 4.13% | 240,852 |
| May 6, 2026 | 21.80 | 23.10 | 21.80 | 23.00 | 23.00 | 6.24% | 226,586 |
| May 5, 2026 | 20.55 | 21.65 | 20.25 | 21.65 | 21.65 | 3.84% | 208,818 |
| May 4, 2026 | 20.80 | 21.05 | 20.60 | 20.85 | 20.85 | 1.71% | 190,986 |
| Apr 30, 2026 | 20.55 | 21.00 | 20.30 | 20.50 | 20.50 | -0.73% | 688,620 |
| Apr 29, 2026 | 21.25 | 21.25 | 20.50 | 20.65 | 20.65 | -1.90% | 290,392 |
| Apr 28, 2026 | 22.00 | 22.10 | 21.05 | 21.05 | 21.05 | -3.22% | 266,426 |
| Apr 27, 2026 | 22.10 | 22.50 | 21.70 | 21.75 | 21.75 | -1.58% | 201,374 |
| Apr 24, 2026 | 22.85 | 22.85 | 21.75 | 22.10 | 22.10 | -3.70% | 656,762 |
| Apr 23, 2026 | 22.00 | 22.95 | 21.75 | 22.95 | 22.95 | 5.76% | 277,356 |
| Apr 22, 2026 | 24.00 | 24.00 | 20.90 | 21.70 | 21.70 | -12.68% | 971,720 |
| Apr 21, 2026 | 25.40 | 25.75 | 24.55 | 24.85 | 24.85 | -2.36% | 190,061 |
| Apr 20, 2026 | 25.80 | 25.85 | 25.00 | 25.45 | 25.45 | -2.86% | 295,129 |
| Apr 17, 2026 | 24.15 | 26.20 | 23.85 | 26.20 | 26.20 | 8.04% | 206,691 |
| Apr 16, 2026 | 24.45 | 24.90 | 24.20 | 24.25 | 24.25 | -1.22% | 104,478 |
| Apr 15, 2026 | 25.10 | 25.30 | 24.35 | 24.55 | 24.55 | -2.00% | 130,835 |
| Apr 14, 2026 | 24.35 | 25.45 | 24.30 | 25.05 | 25.05 | 3.94% | 123,335 |
| Apr 13, 2026 | 24.30 | 24.30 | 23.35 | 24.10 | 24.10 | -1.03% | 149,849 |
| Apr 10, 2026 | 23.90 | 24.70 | 23.65 | 24.35 | 24.35 | 2.53% | 106,990 |