Mizuno Corporation (FRA:MIZ)
Germany · Delayed Price · Currency is EUR 18.00
-0.30 (-1.64%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:MIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jun 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jun 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jun 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jun 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jun 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Jun 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jun 8, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 2.86% | 14 |
| Jun 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.06% | - |
| Jun 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Jun 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| May 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| May 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| May 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| May 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| May 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| May 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| May 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.32% | - |
| May 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| May 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| May 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| May 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| May 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Apr 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Apr 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Apr 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Apr 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Apr 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Apr 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Apr 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Apr 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |