Mizuno Corporation (FRA:MIZ)
Germany · Delayed Price · Currency is EUR 17.30
+0.20 (1.17%)
At close: Jan 30, 2026
Mizuno Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jan 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Jan 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jan 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jan 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 400 |
| Jan 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jan 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jan 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jan 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jan 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jan 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jan 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | 50 |
| Jan 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1,000 |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 6.18% | 124 |
| Jan 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Jan 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 37 |
| Dec 29, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 0.61% | 34 |
| Dec 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Dec 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Dec 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Dec 18, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 3.11% | 20 |
| Dec 17, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -1.83% | 986 |
| Dec 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Dec 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Dec 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Dec 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Dec 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Dec 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1,000 |
| Dec 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| 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% | - |