Mizuho Financial Group, Inc. (BST:MZ8A)
Germany · Delayed Price · Currency is EUR 7.45
+0.30 (4.20%)
At close: May 19, 2026
BST:MZ8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.35 | 7.35 | 7.00 | 7.15 | 7.15 | -4.03% | - |
| May 15, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | -1.97% | - |
| May 14, 2026 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | - | - |
| May 13, 2026 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | - |
| May 12, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| May 11, 2026 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 1.36% | - |
| May 8, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| May 7, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| May 6, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 3.45% | - |
| May 5, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 0.69% | - |
| May 4, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | - |
| Apr 30, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 1.39% | - |
| Apr 29, 2026 | 7.15 | 7.25 | 7.10 | 7.20 | 7.20 | - | - |
| Apr 28, 2026 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Apr 27, 2026 | 6.80 | 7.10 | 6.80 | 7.05 | 7.05 | 2.17% | - |
| Apr 24, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -0.72% | - |
| Apr 23, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| Apr 22, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | - |
| Apr 21, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Apr 20, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -2.01% | - |
| Apr 17, 2026 | 7.25 | 7.50 | 7.20 | 7.45 | 7.45 | 2.05% | - |
| Apr 16, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | -2.01% | - |
| Apr 15, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | - |
| Apr 14, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | - | - |
| Apr 13, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | - |
| Apr 10, 2026 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | - |
| Apr 9, 2026 | 7.20 | 7.35 | 7.10 | 7.35 | 7.35 | -2.00% | - |
| Apr 8, 2026 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 5.63% | - |
| Apr 7, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | - |
| Apr 2, 2026 | 7.10 | 7.10 | 6.85 | 7.05 | 7.05 | -2.08% | 4,286 |
| Apr 1, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 5.11% | - |
| Mar 31, 2026 | 6.55 | 6.85 | 6.45 | 6.85 | 6.85 | 3.01% | - |
| Mar 30, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | -0.75% | - |
| Mar 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Mar 26, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | - |
| Mar 25, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | 1.48% | - |
| Mar 24, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | - |
| Mar 23, 2026 | 6.55 | 6.75 | 6.40 | 6.60 | 6.60 | 0.76% | - |
| Mar 20, 2026 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | -0.76% | 600 |
| Mar 19, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Mar 18, 2026 | 6.75 | 6.85 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Mar 17, 2026 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | - | - |
| Mar 16, 2026 | 6.65 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Mar 13, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Mar 12, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -3.62% | 4,925 |
| Mar 11, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -2.13% | 1,708 |
| Mar 10, 2026 | 6.90 | 7.20 | 6.90 | 7.05 | 7.05 | 2.17% | - |
| Mar 9, 2026 | 6.80 | 6.95 | 6.65 | 6.90 | 6.90 | - | - |
| Mar 6, 2026 | 6.95 | 7.10 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| Mar 5, 2026 | 6.95 | 7.15 | 6.95 | 7.00 | 7.00 | -0.71% | 1,362 |