Montana Aerospace AG - 0AAI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.6	25.43	25.43	25.6	25.3	41,450
December 03, 2025	24.75	25.4	25.4	25.45	24.52	90,378
December 02, 2025	24.93	23.85	23.85	24.93	23.75	14,760
December 01, 2025	24.55	24.59	24.59	25.05	24.4	174,333
November 28, 2025	24.7	24.85	24.85	25.03	24.7	22,040
November 27, 2025	24.4	24.3	24.3	24.83	24.3	20,716
November 26, 2025	24	24.29	24.29	24.85	23.85	52,289
November 25, 2025	22.35	22.45	22.45	23.2	22.25	34,962
November 24, 2025	22.8	22.59	22.59	22.8	22	25,104
November 21, 2025	22.75	22.48	22.48	22.75	22	8,912
November 20, 2025	23.4	23.34	23.34	23.55	23.1	18,805
November 19, 2025	22.85	22.84	22.84	23	22.5	5,215
November 18, 2025	22.65	22.9	22.9	22.9	22.33	243,303
November 17, 2025	23.1	23.23	23.23	23.5	22.9	37,069
November 14, 2025	23.55	23.21	23.21	23.83	22.45	85,800
November 13, 2025	28.05	24.8	24.8	28.05	24.45	43,802
November 12, 2025	30.58	29.88	29.88	30.58	29.53	8,325
November 11, 2025	30.75	30.18	30.18	30.75	30	26,760
November 10, 2025	29.8	30.33	30.33	30.6	29.8	12,443
November 07, 2025	30.4	29.96	29.96	30.4	29.1	3,761
November 06, 2025	31.45	30.62	30.62	31.57	30.3	6,748
November 05, 2025	31.83	31.78	31.78	32.1	31.48	16,829
November 04, 2025	31.85	31.95	31.95	32.1	31.5	18,691
November 03, 2025	32	32.2	32.2	32.65	31.95	20,398
October 31, 2025	31.65	31.85	31.85	32.1	31.35	3,631
October 30, 2025	30.75	31.4	31.4	31.4	30.68	30,552
October 29, 2025	30.9	31	31	31.15	30.2	31,648
October 28, 2025	29.95	30.6	30.6	30.9	29.9	47,197
October 27, 2025	29.6	30.08	30.08	30.25	29.6	71,951
October 24, 2025	29.13	30.06	30.06	30.2	29.05	74,464
October 23, 2025	27.65	28.63	28.63	29.9	27.65	25,191
October 22, 2025	28.35	27.41	27.41	28.35	27.41	67,718
October 21, 2025	27.25	28.35	28.35	29.5	27.25	47,234
October 20, 2025	25.5	25.6	25.6	25.95	25.45	85,719
October 17, 2025	25.03	25.5	25.5	25.5	24.95	123,485
October 16, 2025	26.3	26.31	26.31	26.65	26.05	442
October 15, 2025	25.7	26	26	26.3	25.7	3,116
October 14, 2025	26.45	26.45	26.45	26.45	25.8	1,002
October 13, 2025	27.08	27.21	27.21	27.21	27	50,083
October 10, 2025	27.63	27.36	27.36	27.63	27.08	706
October 09, 2025	27.03	27.04	27.04	27.4	27.03	7,501
October 08, 2025	26.4	26.51	26.51	27	26.25	41,004
October 07, 2025	26.6	26.51	26.51	26.6	26.1	7,022
October 06, 2025	26.4	26.73	26.73	26.73	26.4	5,260
October 03, 2025	27.33	26.95	26.95	27.33	26.85	60,535
October 02, 2025	27.52	26.8	26.8	27.52	26.2	37,079
October 01, 2025	27.4	27.52	27.52	27.75	27.25	9,037
September 30, 2025	27.85	27.78	27.78	27.85	27.65	6,201
September 29, 2025	28.23	28.01	28.01	28.23	28	4,993
September 26, 2025	28.3	27.85	27.85	28.4	27.6	263,731
September 25, 2025	28.5	28.06	28.06	28.5	27.95	3,880
September 24, 2025	29.05	28.49	28.49	29.2	28.2	192,011
September 23, 2025	29.33	28.84	28.84	29.33	28.2	30,266
September 22, 2025	28.95	28.73	28.73	29.01	28.65	7,392
September 19, 2025	28.75	28.82	28.82	29	28.6	41,077
September 18, 2025	28.1	28.44	28.44	28.75	28	61,017
September 17, 2025	27.5	27.76	27.76	27.88	27.5	34,661
September 16, 2025	27.1	27.25	27.25	27.35	26.9	71,114
September 15, 2025	27	27.7	27.7	27.7	27	13,771
September 12, 2025	26.85	26.85	26.85	27	26.3	2,107

Montana Aerospace AG (0AAI.L) LSE