Modine Manufacturing Company (FRA:MMF)
Germany · Delayed Price · Currency is EUR 159.00
+10.20 (6.85%)
At close: Jan 30, 2026
FRA:MMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 148.40 | 159.00 | 148.20 | 159.00 | 159.00 | 6.85% | 363 |
| Jan 29, 2026 | 122.30 | 148.85 | 122.30 | 148.80 | 148.80 | 21.52% | 274 |
| Jan 28, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | -2.00% | - |
| Jan 27, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 2.25% | - |
| Jan 26, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.58% | - |
| Jan 23, 2026 | 125.65 | 125.65 | 120.30 | 120.30 | 120.30 | -5.24% | 615 |
| Jan 22, 2026 | 122.85 | 126.95 | 122.85 | 126.95 | 126.95 | 4.06% | 303 |
| Jan 21, 2026 | 116.35 | 122.00 | 116.35 | 122.00 | 122.00 | 7.49% | 123 |
| Jan 20, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.77% | - |
| Jan 19, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -2.16% | 15 |
| Jan 16, 2026 | 113.55 | 118.10 | 113.45 | 118.10 | 118.10 | 10.27% | 67 |
| Jan 15, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 1.04% | - |
| Jan 14, 2026 | 108.10 | 109.20 | 106.00 | 106.00 | 106.00 | -3.64% | 600 |
| Jan 13, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 3.72% | 110 |
| Jan 12, 2026 | 106.00 | 106.05 | 105.75 | 106.05 | 106.05 | 2.02% | 39 |
| Jan 9, 2026 | 102.55 | 103.95 | 102.55 | 103.95 | 103.95 | 1.22% | 70 |
| Jan 8, 2026 | 101.40 | 102.80 | 101.40 | 102.70 | 102.70 | -1.25% | 45 |
| Jan 7, 2026 | 110.50 | 110.50 | 104.00 | 104.00 | 104.00 | -1.70% | 92 |
| Jan 6, 2026 | 119.35 | 119.35 | 102.45 | 105.80 | 105.80 | -14.64% | 211 |
| Jan 5, 2026 | 120.55 | 123.95 | 120.55 | 123.95 | 123.95 | 8.92% | 58 |
| Jan 2, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.96% | 82 |
| Dec 30, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.91% | - |
| Dec 29, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 0.83% | - |
| Dec 23, 2025 | 116.80 | 116.80 | 115.00 | 115.00 | 115.00 | -1.37% | 19 |
| Dec 22, 2025 | 116.05 | 117.00 | 116.05 | 116.60 | 116.60 | 1.26% | 123 |
| Dec 19, 2025 | 113.80 | 115.15 | 113.80 | 115.15 | 115.15 | 0.92% | 5 |
| Dec 18, 2025 | 109.05 | 114.10 | 109.05 | 114.10 | 114.10 | 5.21% | 89 |
| Dec 17, 2025 | 117.95 | 119.20 | 108.45 | 108.45 | 108.45 | -10.70% | 168 |
| Dec 16, 2025 | 120.05 | 121.45 | 120.05 | 121.45 | 121.45 | 0.41% | 51 |
| Dec 15, 2025 | 122.00 | 123.90 | 119.20 | 120.95 | 120.95 | -13.61% | 272 |
| Dec 12, 2025 | 140.00 | 141.50 | 140.00 | 140.00 | 140.00 | 3.70% | 130 |
| Dec 11, 2025 | 136.90 | 138.25 | 135.00 | 135.00 | 135.00 | 1.20% | 195 |
| Dec 10, 2025 | 132.30 | 134.20 | 131.75 | 133.40 | 133.40 | 1.02% | 355 |
| Dec 9, 2025 | 131.80 | 134.60 | 131.80 | 132.05 | 132.05 | -7.53% | 648 |
| Dec 8, 2025 | 141.60 | 142.95 | 141.60 | 142.80 | 142.80 | 2.55% | 60 |
| Dec 5, 2025 | 137.05 | 139.25 | 137.00 | 139.25 | 139.25 | 2.81% | 35 |
| Dec 4, 2025 | 134.75 | 135.45 | 134.75 | 135.45 | 135.45 | -1.53% | 25 |
| Dec 3, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 1.36% | - |
| Dec 2, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -0.15% | - |
| Dec 1, 2025 | 137.50 | 138.10 | 135.90 | 135.90 | 135.90 | -2.44% | 60 |
| Nov 28, 2025 | 137.20 | 139.30 | 137.20 | 139.30 | 139.30 | 1.13% | 75 |
| Nov 27, 2025 | 136.45 | 137.75 | 136.45 | 137.75 | 137.75 | 2.19% | 7 |
| Nov 26, 2025 | 134.65 | 134.80 | 134.65 | 134.80 | 134.80 | 3.73% | 16 |
| Nov 25, 2025 | 130.85 | 130.85 | 129.95 | 129.95 | 129.95 | 4.21% | 15 |
| Nov 24, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.61% | - |
| Nov 21, 2025 | 120.40 | 123.95 | 120.40 | 123.95 | 123.95 | -1.27% | 75 |
| Nov 20, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 0.16% | - |
| Nov 19, 2025 | 112.40 | 125.75 | 112.40 | 125.35 | 125.35 | 15.26% | 1,271 |
| Nov 18, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -4.23% | - |
| Nov 17, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 2.57% | - |