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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.25	34.03	34.03	34.25	33.75	13,037
February 19, 2026	34.4	33.9	33.9	34.4	33.78	2,705
February 18, 2026	35.08	34.8	34.8	35.3	34.55	25,135
February 17, 2026	33.95	34.44	34.44	34.5	33.45	10,525
February 16, 2026	33.6	34.07	34.07	34.5	33.45	22,067
February 13, 2026	32.78	32.99	32.99	33.4	32.5	14,972
February 12, 2026	33.65	33.34	33.34	34.4	32.25	11,477
February 11, 2026	33.2	33.09	33.09	33.2	32.59	64,965
February 10, 2026	33.15	32.9	32.9	33.25	32.7	10,210
February 09, 2026	32.6	33.05	33.05	33.5	31.9	10,293
February 06, 2026	32.15	31.98	31.98	32.5	31.9	8,331
February 05, 2026	31.3	31.56	31.56	32.05	30.95	8,850
February 04, 2026	32.35	32.29	32.29	32.35	31.35	5,566
February 03, 2026	34.15	32.94	32.94	34.15	32.3	4,501
February 02, 2026	33.03	32.69	32.69	33.05	32.5	20,651
January 30, 2026	33	33.4	33.4	33.75	32.95	7,112
January 29, 2026	32.85	32.65	32.65	32.9	32.45	18,823
January 28, 2026	33.7	33.1	33.1	33.95	32.8	13,306
January 27, 2026	33.2	33.1	33.1	33.89	33	4,690
January 26, 2026	32.85	32.75	32.75	33.45	32.65	22,418
January 23, 2026	32.2	32.35	32.35	33.6	32.2	39,519
January 22, 2026	32.3	32.03	32.03	32.55	31.75	59,590
January 21, 2026	31.2	31.65	31.65	31.9	31.15	12,762
January 20, 2026	30.8	30.73	30.73	31.55	30.73	242,699
January 19, 2026	31.8	31.83	31.83	32	31.45	33,056
January 16, 2026	31.85	31.8	31.8	32.4	31.7	7,388
January 15, 2026	32.75	32.45	32.45	33	32.1	21,586
January 14, 2026	33.35	32.1	32.1	33.7	31.85	11,195
January 13, 2026	32.53	32.97	32.97	34.65	32.53	30,215
January 12, 2026	33.7	32.31	32.31	33.7	32	44,724
January 09, 2026	32.1	32.15	32.15	32.2	31.93	16,184
January 08, 2026	31.18	31.39	31.39	31.85	31	50,575
January 07, 2026	31.15	31.55	31.55	31.6	31	28,363
January 06, 2026	31.65	31.1	31.1	32.25	31	44,679
January 05, 2026	30.5	30.49	30.49	31	29.4	100,691
December 30, 2025	28.38	27.9	27.9	28.38	27.85	22,672
December 29, 2025	27.65	28.1	28.1	28.25	27.55	23,573
December 23, 2025	26.85	27.1	27.1	27.35	26.7	15,501
December 22, 2025	26.23	26.35	26.35	26.5	25.8	40,737
December 19, 2025	26.15	26.34	26.34	26.6	25.83	50,051
December 18, 2025	24.2	24.39	24.39	25.85	24.2	13,341
December 17, 2025	24.3	23.93	23.93	24.3	23.8	9,153
December 16, 2025	24.5	24.26	24.26	24.5	23.85	37,787
December 15, 2025	24.63	24.38	24.38	24.63	24.15	21,045
December 12, 2025	24.9	24.76	24.76	25.35	24.43	31,293
December 11, 2025	25.35	25.3	25.3	25.35	24.85	24,693
December 10, 2025	25.75	25.37	25.37	25.9	24.95	9,181
December 09, 2025	26.55	26.5	26.5	26.85	25.75	20,111
December 08, 2025	25.8	26.6	26.6	26.85	25.8	8,882
December 05, 2025	25.75	25.93	25.93	26.35	25.75	21,371
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

Montana Aerospace AG (0AAI.L) LSE