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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	25.5	25.9	25.9	25.95	25.3	83,854
October 17, 2025	26.3	25.3	25.3	26.3	24.85	166,210
October 16, 2025	26.3	26.3	26.3	26.8	26	107,936
October 15, 2025	25.95	26.2	26.2	26.35	25.65	83,525
October 14, 2025	26.1	25.8	25.8	26.55	25.6	83,444
October 13, 2025	27	26.35	26.35	27.5	26.2	54,168
October 10, 2025	27.4	27.1	27.1	27.7	26.95	123,140
October 09, 2025	27	27.5	27.5	27.5	26.8	101,728
October 08, 2025	26.25	27	27	27	26.2	86,812
October 07, 2025	26.3	26.25	26.25	26.7	26.05	53,014
October 06, 2025	27	26.35	26.35	27	26.3	58,629
October 03, 2025	27	26.95	26.95	27.45	26.8	58,235
October 02, 2025	27.6	26.8	26.8	27.7	26	110,197
October 01, 2025	27.85	27.4	27.4	27.85	27.2	56,660
September 30, 2025	28.05	27.8	27.8	28.05	27.6	63,394
September 29, 2025	28.25	28	28	28.25	27.8	58,516
September 26, 2025	28.3	27.85	27.85	28.6	27.5	52,800
September 25, 2025	28.35	28	28	28.65	27.8	56,824
September 24, 2025	29.2	28.55	28.55	29.3	28.1	96,515
September 23, 2025	29.4	29	29	29.45	28.05	106,597
September 22, 2025	29	29	29	29.2	28.6	40,242
September 19, 2025	28.65	28.85	28.85	29	28.5	294,496
September 18, 2025	27.85	28.5	28.5	28.8	27.8	148,318
September 17, 2025	27.25	27.7	27.7	27.95	27.25	157,411
September 16, 2025	27.15	27.05	27.05	27.45	26.9	63,169
September 15, 2025	27	27.3	27.3	27.7	27	113,523
September 12, 2025	27.3	27.1	27.1	27.3	26.3	70,653
September 11, 2025	27.05	27.1	27.1	27.5	26.8	97,579
September 10, 2025	27.5	27	27	27.5	26.7	110,055
September 09, 2025	26.7	27.3	27.3	27.3	26.45	49,974
September 08, 2025	26.85	26.7	26.7	27.15	26.1	56,102
September 05, 2025	27.35	27.05	27.05	28.5	27	251,921
September 04, 2025	26.7	27.25	27.25	27.25	26.4	197,524
September 03, 2025	26.5	26.7	26.7	26.85	26.2	159,493
September 02, 2025	25.9	26.45	26.45	26.45	25.7	125,183
September 01, 2025	25.3	26	26	26	25.3	205,806
August 29, 2025	24.95	25.3	25.3	25.3	24.8	130,070
August 28, 2025	25.1	24.95	24.95	25.25	24.85	104,427
August 27, 2025	25.2	25	25	25.3	24.95	188,020
August 26, 2025	25.7	25.3	25.3	25.7	25.1	228,515
August 25, 2025	25.95	25.5	25.5	25.95	25.15	70,750
August 22, 2025	25.8	25.85	25.85	26	25.45	218,500
August 21, 2025	25.7	25.8	25.8	26.05	25.5	151,752
August 20, 2025	25.9	25.55	25.55	25.95	25.15	63,917
August 19, 2025	26.2	25.9	25.9	26.2	25.7	35,368
August 18, 2025	26.25	26	26	26.45	25.45	114,072
August 15, 2025	26.5	26	26	26.7	25.95	63,717
August 14, 2025	26.8	26.4	26.4	27.5	25.8	194,848
August 13, 2025	27.25	26.6	26.6	27.5	26.35	72,938
August 12, 2025	26.6	27.2	27.2	27.35	26.6	131,972
August 11, 2025	28	26.75	26.75	28	26.7	68,615
August 08, 2025	28.35	27.8	27.8	28.5	27.8	70,554
August 07, 2025	28.55	28.25	28.25	28.75	28.05	91,024
August 06, 2025	28.7	28.55	28.55	28.75	28.3	75,101
August 05, 2025	28.8	28.7	28.7	29	28.6	126,479
August 04, 2025	28	28.75	28.75	28.8	27.7	123,545
July 31, 2025	28.5	28.4	28.4	28.6	27.95	81,573
July 30, 2025	29.3	28.4	28.4	29.4	28.3	70,240
July 29, 2025	29.15	29.4	29.4	30.25	29.15	94,157
July 28, 2025	29.05	29.3	29.3	30	29.05	139,229

Montana Aerospace AG (AERO.SW) SIX