Mizuno Corporation (FRA:MIZ)
Germany · Delayed Price · Currency is EUR 17.40
-0.30 (-1.69%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Apr 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Apr 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 290 |
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Apr 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| Mar 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.11 | -1.61% | - |
| Mar 26, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.41 | 0.54% | 100 |
| Mar 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | 2.21% | - |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | 4.02% | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -2.79% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | -0.56% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.81 | -3.74% | - |
| Mar 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | 1.63% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -0.54% | - |
| Mar 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | -3.65% | - |
| Mar 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | -1.54% | - |
| Mar 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | -3.47% | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 1.00% | - |
| Mar 10, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.79 | 2.04% | 125 |
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | -4.85% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 0.98% | - |
| Mar 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | - | - |
| Mar 4, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.19 | -1.92% | 195 |
| Mar 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -4.59% | - |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -0.91% | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 0.92% | - |
| Feb 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -1.80% | - |
| Feb 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - | - |
| Feb 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 1.83% | - |
| Feb 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - | - |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -1.80% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - | - |
| Feb 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -1.77% | - |
| Feb 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | - | - |
| Feb 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | -2.59% | - |
| Feb 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -0.85% | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 8.33% | - |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |