Mizuho Financial Group, Inc. (BST:MZ8A)
Germany · Delayed Price · Currency is EUR 9.15
+0.25 (2.81%)
At close: Aug 28, 2026
BST:MZ8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 2.81% | - |
| Aug 27, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| Aug 26, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Aug 25, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 1.14% | - |
| Aug 24, 2026 | 8.70 | 8.80 | 8.55 | 8.75 | 8.75 | - | - |
| Aug 21, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 1.16% | - |
| Aug 20, 2026 | 8.60 | 8.65 | 8.50 | 8.65 | 8.65 | 0.58% | - |
| Aug 19, 2026 | 8.80 | 8.90 | 8.55 | 8.60 | 8.60 | -6.01% | - |
| Aug 18, 2026 | 9.25 | 9.25 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Aug 17, 2026 | 9.05 | 9.35 | 8.95 | 9.30 | 9.30 | -0.53% | - |
| Aug 14, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -1.58% | - |
| Aug 13, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.15% | - |
| Aug 12, 2026 | 9.05 | 9.35 | 9.05 | 9.30 | 9.30 | 3.33% | - |
| Aug 11, 2026 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | - | - |
| Aug 10, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -2.17% | - |
| Aug 7, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.20 | - | - |
| Aug 6, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.20 | - | - |
| Aug 5, 2026 | 9.20 | 9.30 | 9.05 | 9.20 | 9.20 | 3.37% | - |
| Aug 4, 2026 | 8.80 | 8.95 | 8.80 | 8.90 | 8.90 | 0.56% | - |
| Aug 3, 2026 | 9.00 | 9.00 | 8.60 | 8.85 | 8.85 | -1.67% | 400 |
| Jul 31, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | 1.12% | 400 |
| Jul 30, 2026 | 8.45 | 8.90 | 8.40 | 8.90 | 8.90 | 4.71% | - |
| Jul 29, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Jul 28, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -4.86% | - |
| Jul 27, 2026 | 9.25 | 9.30 | 9.15 | 9.25 | 9.25 | -0.54% | - |
| Jul 24, 2026 | 9.20 | 9.35 | 9.15 | 9.30 | 9.30 | 1.09% | - |
| Jul 23, 2026 | 9.05 | 9.40 | 9.05 | 9.20 | 9.20 | 0.55% | - |
| Jul 22, 2026 | 8.95 | 9.20 | 8.95 | 9.15 | 9.15 | 1.67% | - |
| Jul 21, 2026 | 8.55 | 9.05 | 8.55 | 9.00 | 9.00 | 4.65% | - |
| Jul 20, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | - | - |
| Jul 17, 2026 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | -3.91% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jul 15, 2026 | 9.15 | 9.30 | 9.15 | 9.20 | 9.20 | - | - |
| Jul 14, 2026 | 9.10 | 9.35 | 9.05 | 9.20 | 9.20 | 0.55% | - |
| Jul 13, 2026 | 9.05 | 9.20 | 9.05 | 9.15 | 9.15 | - | - |
| Jul 10, 2026 | 9.00 | 9.15 | 8.95 | 9.15 | 9.15 | 1.67% | - |
| Jul 9, 2026 | 8.85 | 9.05 | 8.75 | 9.00 | 9.00 | 1.12% | - |
| Jul 8, 2026 | 8.85 | 8.90 | 8.55 | 8.90 | 8.90 | -1.11% | - |
| Jul 6, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 4.65% | - |
| Jul 3, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -0.58% | - |
| Jul 2, 2026 | 8.50 | 8.75 | 8.50 | 8.65 | 8.65 | 1.17% | - |
| Jul 1, 2026 | 8.25 | 8.60 | 8.25 | 8.55 | 8.55 | 2.40% | - |
| Jun 30, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | - | - |
| Jun 29, 2026 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | - |
| Jun 26, 2026 | 8.30 | 8.55 | 8.30 | 8.40 | 8.40 | - | - |
| Jun 25, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | - | - |
| Jun 24, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -1.18% | - |
| Jun 23, 2026 | 8.60 | 8.60 | 8.30 | 8.50 | 8.50 | -3.95% | - |
| Jun 22, 2026 | 8.60 | 8.95 | 8.60 | 8.85 | 8.85 | 3.51% | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.50 | 8.55 | 8.55 | -4.47% | 8,248 |