Montana Aerospace AG - AERO.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.8	34.15	34.15	34.4	33.7	98,812
February 19, 2026	34.75	34	34	34.75	33.7	83,852
February 18, 2026	34.7	34.9	34.9	35.3	34.35	212,306
February 17, 2026	34.4	34.5	34.5	34.5	33.35	81,898
February 16, 2026	33.4	34.5	34.5	34.5	33	77,138
February 13, 2026	32.6	32.95	32.95	33.35	32.4	262,311
February 12, 2026	33.75	32.4	32.4	34.4	32.15	143,545
February 11, 2026	33	33.15	33.15	33.25	32.5	124,740
February 10, 2026	33.15	32.85	32.85	33.2	32.7	43,280
February 09, 2026	32.2	33.3	33.3	33.45	31.85	87,458
February 06, 2026	31.75	32.05	32.05	32.45	31.6	81,327
February 05, 2026	31.25	31.6	31.6	32.15	30.9	78,606
February 04, 2026	32.65	31.4	31.4	32.65	31.15	105,747
February 03, 2026	33.7	32.45	32.45	34.1	32.15	97,695
February 02, 2026	33.3	33.1	33.1	33.3	32.5	70,962
January 30, 2026	33	33.35	33.35	33.75	32.95	87,124
January 29, 2026	33.45	32.8	32.8	33.45	32.4	86,105
January 28, 2026	33.9	33	33	33.9	32.8	90,080
January 27, 2026	33.4	33.75	33.75	34.15	32.9	70,075
January 26, 2026	33.3	33.25	33.25	33.4	32.65	79,476
January 23, 2026	32.25	33.6	33.6	33.65	32.2	218,029
January 22, 2026	31.8	32.2	32.2	32.6	31.6	224,523
January 21, 2026	31.25	31.8	31.8	32	30.9	152,872
January 20, 2026	31.55	31.2	31.2	31.55	30.45	183,414
January 19, 2026	31.5	31.7	31.7	32.05	31.35	82,429
January 16, 2026	32.05	32	32	32.55	31.55	154,800
January 15, 2026	32.45	32.1	32.1	33	32	275,049
January 14, 2026	33	32.1	32.1	33.95	31.8	581,974
January 13, 2026	32.6	34.65	34.65	34.65	32.15	223,019
January 12, 2026	32.8	32.4	32.4	33.75	32	222,445
January 09, 2026	31.95	32.5	32.5	32.5	31.65	212,534
January 08, 2026	32.05	31.85	31.85	32.3	31	136,544
January 07, 2026	31.25	32.2	32.2	32.2	30.9	289,580
January 06, 2026	31	31.1	31.1	32.4	31	930,391
January 05, 2026	29.3	30.85	30.85	31	29.3	291,509
December 30, 2025	28.4	28.3	28.3	28.45	27.8	144,847
December 29, 2025	27.5	28.1	28.1	28.25	27.5	103,759
December 23, 2025	26.6	27.15	27.15	27.35	26.6	112,369
December 22, 2025	26.6	26.5	26.5	26.6	25.8	97,363
December 19, 2025	26.15	26.5	26.5	26.6	25.7	356,971
December 18, 2025	24	26.05	26.05	26.05	24	133,222
December 17, 2025	24.15	24	24	24.3	23.75	80,989
December 16, 2025	24.45	24.05	24.05	24.55	23.85	120,820
December 15, 2025	24.75	24.5	24.5	24.8	24.1	55,624
December 12, 2025	24.8	24.65	24.65	25.55	24.4	85,612
December 11, 2025	25.35	24.85	24.85	25.35	24.85	63,697
December 10, 2025	25.9	25.25	25.25	25.95	24.95	97,602
December 09, 2025	26.65	25.8	25.8	26.9	25.8	90,125
December 08, 2025	26.1	26.6	26.6	26.95	25.75	79,083
December 05, 2025	25.65	26.1	26.1	26.35	25.35	108,178
December 04, 2025	25.6	25.45	25.45	25.8	25.15	103,784
December 03, 2025	24.4	25.4	25.4	25.45	24.4	223,852
December 02, 2025	24.8	24.25	24.25	25.05	23.7	129,233
December 01, 2025	24.8	24.95	24.95	25.05	24.3	129,523
November 28, 2025	24.8	24.75	24.75	25.2	24.6	95,591
November 27, 2025	24.95	24.65	24.65	25	24.25	107,324
November 26, 2025	23.65	24.85	24.85	24.95	23.65	341,824
November 25, 2025	22.2	23.2	23.2	23.2	22.05	146,098
November 24, 2025	22.6	22	22	22.65	22	204,044
November 21, 2025	22.95	22.4	22.4	22.95	22	158,118

Montana Aerospace AG (AERO.SW) SIX