Mizuno Corporation (FRA:MIZ)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Aug 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Aug 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Aug 19, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 3 |
| Aug 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 10 |
| Aug 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | 132 |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Aug 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Aug 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Aug 11, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | 200 |
| Aug 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 8.26% | - |
| Aug 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6.86% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 4, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 1,156 |
| Aug 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jul 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 29, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 52 |
| Jul 28, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 2.04% | 400 |
| Jul 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jul 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jul 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | 2 |
| Jul 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jul 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Jul 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jul 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jul 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jul 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jul 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Jul 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jul 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jul 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Jul 7, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 5.43% | 400 |
| Jul 6, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.66% | 400 |
| Jul 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jul 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Jun 30, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | -1.08% | 15 |
| Jun 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jun 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Jun 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jun 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 100 |
| Jun 19, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 1.64% | 20 |
| Jun 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |