Modine Manufacturing Company (FRA:MMF)
Germany · Delayed Price · Currency is EUR 161.00
+2.75 (1.74%)
At close: Sep 18, 2026
FRA:MMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.74% | - |
| Sep 17, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 2.36% | - |
| Sep 16, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -1.72% | - |
| Sep 15, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 2.11% | - |
| Sep 14, 2026 | 158.95 | 158.95 | 154.05 | 154.05 | 154.05 | 0.20% | 100 |
| Sep 11, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -2.78% | 6 |
| Sep 10, 2026 | 159.55 | 159.60 | 158.15 | 158.15 | 158.15 | -2.47% | 8 |
| Sep 9, 2026 | 164.90 | 164.90 | 162.15 | 162.15 | 162.15 | -3.19% | 150 |
| Sep 8, 2026 | 167.80 | 167.80 | 167.50 | 167.50 | 167.50 | 0.60% | 270 |
| Sep 7, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -0.30% | 25 |
| Sep 4, 2026 | 160.45 | 167.00 | 160.45 | 167.00 | 167.00 | 8.09% | 314 |
| Sep 3, 2026 | 154.05 | 155.80 | 154.05 | 154.50 | 154.50 | 0.39% | 104 |
| Sep 2, 2026 | 155.35 | 155.35 | 153.90 | 153.90 | 153.90 | 0.49% | 19 |
| Sep 1, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 0.79% | - |
| Aug 31, 2026 | 152.05 | 152.50 | 151.95 | 151.95 | 151.95 | -2.03% | 95 |
| Aug 28, 2026 | 158.95 | 161.10 | 155.10 | 155.10 | 155.10 | -3.78% | 75 |
| Aug 27, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.56% | - |
| Aug 26, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.68% | - |
| Aug 25, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -4.10% | - |
| Aug 24, 2026 | 167.45 | 168.30 | 167.45 | 168.30 | 168.30 | -1.78% | 25 |
| Aug 21, 2026 | 162.50 | 171.50 | 162.50 | 171.35 | 171.35 | 4.80% | 205 |
| Aug 20, 2026 | 165.70 | 167.10 | 163.50 | 163.50 | 163.50 | -1.68% | 102 |
| Aug 19, 2026 | 171.10 | 173.10 | 165.65 | 166.30 | 166.30 | -9.72% | 313 |
| Aug 18, 2026 | 184.05 | 185.05 | 184.05 | 184.20 | 184.20 | -0.43% | 212 |
| Aug 17, 2026 | 181.30 | 185.00 | 181.30 | 185.00 | 185.00 | 5.47% | 50 |
| Aug 14, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 0.52% | 5 |
| Aug 13, 2026 | 173.50 | 174.50 | 173.50 | 174.50 | 174.50 | -0.40% | 5 |
| Aug 12, 2026 | 171.60 | 180.35 | 171.60 | 175.20 | 175.20 | 4.94% | 182 |
| Aug 11, 2026 | 166.05 | 166.95 | 166.05 | 166.95 | 166.95 | 0.15% | 10 |
| Aug 10, 2026 | 168.90 | 170.75 | 166.70 | 166.70 | 166.70 | -1.54% | 65 |
| Aug 7, 2026 | 166.40 | 169.30 | 166.30 | 169.30 | 169.30 | 0.80% | 66 |
| Aug 6, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -3.64% | 25 |
| Aug 5, 2026 | 175.05 | 175.30 | 174.30 | 174.30 | 174.30 | 2.59% | 220 |
| Aug 4, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -2.69% | - |
| Aug 3, 2026 | 176.95 | 176.95 | 171.35 | 174.60 | 174.60 | 1.90% | 174 |
| Jul 31, 2026 | 169.45 | 172.75 | 169.45 | 171.35 | 171.35 | 8.90% | 38 |
| Jul 30, 2026 | 156.00 | 157.35 | 156.00 | 157.35 | 157.35 | -3.08% | 110 |
| Jul 29, 2026 | 181.20 | 181.20 | 162.35 | 162.35 | 162.35 | -18.74% | 697 |
| Jul 28, 2026 | 198.20 | 199.80 | 198.20 | 199.80 | 199.80 | -0.25% | 21 |
| Jul 27, 2026 | 214.60 | 214.60 | 198.50 | 200.30 | 200.30 | -8.03% | 70 |
| Jul 24, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.23% | - |
| Jul 23, 2026 | 217.00 | 218.30 | 217.00 | 218.30 | 218.30 | -0.32% | 10 |
| Jul 22, 2026 | 213.80 | 219.00 | 213.80 | 219.00 | 219.00 | 9.61% | 50 |
| Jul 21, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.15% | - |
| Jul 20, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 3.72% | - |
| Jul 17, 2026 | 193.20 | 193.95 | 192.35 | 192.35 | 192.35 | -4.40% | 60 |
| Jul 16, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0.40% | 11 |
| Jul 15, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -1.28% | - |
| Jul 14, 2026 | 205.00 | 207.30 | 203.00 | 203.00 | 203.00 | -4.38% | 72 |
| Jul 13, 2026 | 217.60 | 217.60 | 212.30 | 212.30 | 212.30 | 0.52% | 105 |