Modine Manufacturing Company (FRA:MMF)
Germany
· Delayed Price · Currency is EUR 135.45
-2.10 (-1.53%)
At close: Dec 4, 2025
FRA:MMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -12.77% | - |
| Nov 13, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.74% | - |
| Nov 12, 2025 | 130.95 | 133.00 | 127.85 | 127.85 | 127.85 | -4.70% | 122 |
| Nov 11, 2025 | 137.50 | 137.50 | 134.15 | 134.15 | 134.15 | -3.56% | 72 |
| Nov 10, 2025 | 138.00 | 139.10 | 138.00 | 139.10 | 139.10 | 12.63% | 202 |
| Nov 7, 2025 | 128.90 | 128.90 | 123.50 | 123.50 | 123.50 | -5.80% | 50 |
| Nov 6, 2025 | 131.15 | 131.15 | 131.10 | 131.10 | 131.10 | -2.53% | 100 |
| Nov 5, 2025 | 126.20 | 134.50 | 126.20 | 134.50 | 134.50 | 4.06% | 120 |
| Nov 4, 2025 | 130.35 | 130.35 | 129.25 | 129.25 | 129.25 | -2.27% | 119 |
| Nov 3, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | -0.23% | - |
| Oct 31, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -1.67% | - |
| Oct 30, 2025 | 132.65 | 134.85 | 132.65 | 134.80 | 134.80 | -1.21% | 72 |
| Oct 29, 2025 | 128.00 | 142.00 | 128.00 | 136.45 | 136.45 | 10.04% | 109 |
| Oct 28, 2025 | 139.35 | 139.35 | 124.00 | 124.00 | 124.00 | -11.33% | 100 |
| Oct 27, 2025 | 140.35 | 140.35 | 139.85 | 139.85 | 139.85 | 6.51% | 35 |
| Oct 24, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 2.94% | - |
| Oct 23, 2025 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -7.24% | - |
| Oct 22, 2025 | 134.30 | 137.50 | 134.30 | 137.50 | 137.50 | 1.93% | 230 |
| Oct 21, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 1.58% | - |
| Oct 20, 2025 | 131.70 | 132.80 | 131.70 | 132.80 | 132.80 | -1.63% | 100 |
| Oct 17, 2025 | 135.55 | 135.55 | 134.55 | 135.00 | 135.00 | -2.21% | 85 |
| Oct 16, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 4.23% | - |
| Oct 15, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 3.96% | - |
| Oct 14, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.20% | - |
| Oct 13, 2025 | 127.20 | 127.65 | 126.60 | 127.65 | 127.65 | -0.31% | 110 |
| Oct 10, 2025 | 128.70 | 128.70 | 128.05 | 128.05 | 128.05 | -3.14% | 25 |
| Oct 9, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 3.04% | - |
| Oct 8, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -2.02% | - |
| Oct 7, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 4.05% | - |
| Oct 6, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -0.51% | - |
| Oct 3, 2025 | 125.90 | 126.50 | 125.90 | 126.50 | 126.50 | 0.64% | 133 |
| Oct 2, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 5.28% | - |
| Oct 1, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.33% | - |
| Sep 30, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.88% | - |
| Sep 29, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 2.59% | - |
| Sep 26, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -3.10% | - |
| Sep 25, 2025 | 119.85 | 119.85 | 119.45 | 119.45 | 119.45 | -3.16% | 26 |
| Sep 24, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0.73% | - |
| Sep 23, 2025 | 127.60 | 128.70 | 122.45 | 122.45 | 122.45 | -6.74% | 50 |
| Sep 22, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.01% | - |
| Sep 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.76% | - |
| Sep 18, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -0.73% | - |
| Sep 17, 2025 | 128.65 | 130.10 | 128.65 | 130.10 | 130.10 | 0.85% | 100 |
| Sep 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.42% | - |
| Sep 15, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.09% | - |
| Sep 12, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -4.78% | - |
| Sep 11, 2025 | 129.15 | 130.85 | 129.15 | 130.85 | 130.85 | 7.96% | 62 |
| Sep 10, 2025 | 118.10 | 121.20 | 118.10 | 121.20 | 121.20 | 3.28% | 84 |
| Sep 9, 2025 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 2.09% | - |
| Sep 8, 2025 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | -0.99% | 90 |
| Sep 5, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 1.53% | - |
| Sep 4, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -0.26% | - |
| Sep 3, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | -0.99% | - |
| Sep 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.30% | - |
| Sep 1, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 0.39% | - |
| Aug 29, 2025 | 121.35 | 121.35 | 115.00 | 115.00 | 115.00 | -5.66% | 105 |
| Aug 28, 2025 | 120.00 | 121.90 | 120.00 | 121.90 | 121.90 | 0.54% | 70 |
| Aug 27, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 2.62% | - |
| Aug 26, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.01% | - |
| Aug 25, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 3.02% | - |
| Aug 22, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 0.39% | - |
| Aug 21, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.54% | - |
| Aug 20, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.17% | - |
| Aug 19, 2025 | 118.90 | 118.90 | 117.40 | 117.40 | 117.40 | -1.22% | 64 |
| Aug 18, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 0.98% | - |
| Aug 15, 2025 | 119.40 | 119.40 | 117.70 | 117.70 | 117.70 | -1.42% | 64 |
| Aug 14, 2025 | 120.40 | 120.40 | 119.40 | 119.40 | 119.40 | -1.44% | 20 |
| Aug 13, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 4.26% | - |
| Aug 12, 2025 | 115.25 | 116.20 | 115.25 | 116.20 | 116.20 | -0.21% | 8 |
| Aug 11, 2025 | 116.30 | 116.45 | 116.30 | 116.45 | 116.45 | 0.91% | 50 |
| Aug 8, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.33% | 125 |
| Aug 7, 2025 | 116.80 | 116.95 | 116.80 | 116.95 | 116.95 | 0.17% | 125 |
| Aug 6, 2025 | 121.25 | 121.25 | 116.75 | 116.75 | 116.75 | -3.31% | 64 |
| Aug 5, 2025 | 119.90 | 120.75 | 119.90 | 120.75 | 120.75 | 4.73% | 100 |
| Aug 4, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 1.63% | - |
| Aug 1, 2025 | 116.70 | 116.70 | 113.30 | 113.45 | 113.45 | 4.47% | 171 |
| Jul 31, 2025 | 108.65 | 108.65 | 108.60 | 108.60 | 108.60 | 12.35% | 100 |
| Jul 30, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | -2.23% | - |
| Jul 29, 2025 | 90.92 | 98.86 | 90.92 | 98.86 | 98.86 | 11.45% | 20 |
| Jul 28, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 6.69% | - |
| Jul 25, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.55% | - |
| Jul 24, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 4.55% | - |
| Jul 23, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.28% | - |
| Jul 22, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -4.87% | - |
| Jul 21, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.78% | - |