Mizuno Corporation (FRA:MIZ)
Germany · Delayed Price · Currency is EUR 16.60
-0.10 (-0.60%)
Last updated: Dec 1, 2025, 8:35 AM CET
Mizuno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | 68 |
| Nov 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Nov 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Nov 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.69% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 24, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | - | 70 |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Oct 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Oct 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 13, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 633 |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Oct 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Oct 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Sep 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | -2.47% | - |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | 4.52% | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | 4.03% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | -0.67% | - |