Mizuho Financial Group, Inc. (FRA:MZ8)
Germany · Delayed Price · Currency is EUR 36.20
+0.20 (0.54%)
At close: Jan 30, 2026
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 36.49 | 36.66 | 36.00 | 36.20 | 36.20 | 0.54% | 2,000 |
| Jan 29, 2026 | 35.86 | 36.01 | 35.86 | 36.01 | 36.01 | 0.33% | - |
| Jan 28, 2026 | 35.86 | 35.89 | 35.86 | 35.89 | 35.89 | 1.36% | - |
| Jan 27, 2026 | 35.56 | 35.56 | 35.41 | 35.41 | 35.41 | 0.25% | - |
| Jan 26, 2026 | 35.20 | 35.60 | 35.20 | 35.32 | 35.32 | -1.90% | 1,043 |
| Jan 23, 2026 | 35.53 | 36.00 | 35.53 | 36.00 | 36.00 | 1.84% | 85 |
| Jan 22, 2026 | 35.10 | 35.35 | 35.10 | 35.35 | 35.35 | -0.63% | - |
| Jan 21, 2026 | 34.92 | 35.58 | 34.92 | 35.58 | 35.58 | -1.45% | 350 |
| Jan 20, 2026 | 36.33 | 36.33 | 36.10 | 36.10 | 36.10 | -2.13% | - |
| Jan 19, 2026 | 36.87 | 36.89 | 36.87 | 36.89 | 36.89 | - | - |
| Jan 16, 2026 | 36.79 | 37.52 | 36.79 | 36.89 | 36.89 | - | 200 |
| Jan 15, 2026 | 36.21 | 37.49 | 36.21 | 36.89 | 36.89 | 1.85% | 26 |
| Jan 14, 2026 | 35.77 | 36.72 | 35.77 | 36.22 | 36.22 | 4.25% | 5 |
| Jan 13, 2026 | 34.97 | 34.97 | 34.74 | 34.74 | 34.74 | -0.03% | - |
| Jan 12, 2026 | 34.21 | 34.75 | 34.21 | 34.75 | 34.75 | 0.91% | - |
| Jan 9, 2026 | 33.36 | 34.44 | 33.36 | 34.44 | 34.44 | 4.17% | - |
| Jan 8, 2026 | 32.77 | 33.58 | 32.77 | 33.06 | 33.06 | -0.53% | 25 |
| Jan 7, 2026 | 33.18 | 33.23 | 33.18 | 33.23 | 33.23 | 0.09% | - |
| Jan 6, 2026 | 33.24 | 33.24 | 33.20 | 33.20 | 33.20 | 4.19% | - |
| Jan 5, 2026 | 31.48 | 31.87 | 31.48 | 31.87 | 31.87 | 2.31% | 10 |
| Jan 2, 2026 | 30.81 | 31.43 | 30.81 | 31.15 | 31.15 | 1.38% | 743 |
| Dec 30, 2025 | 30.64 | 30.91 | 30.64 | 30.72 | 30.72 | -0.60% | 500 |
| Dec 29, 2025 | 30.59 | 30.91 | 30.59 | 30.91 | 30.91 | -0.55% | 800 |
| Dec 23, 2025 | 31.01 | 31.08 | 31.01 | 31.08 | 31.08 | 1.64% | - |
| Dec 22, 2025 | 30.60 | 30.60 | 30.58 | 30.58 | 30.58 | -1.80% | - |
| Dec 19, 2025 | 30.33 | 31.14 | 30.33 | 31.14 | 31.14 | 1.28% | - |
| Dec 18, 2025 | 30.19 | 30.74 | 30.19 | 30.74 | 30.74 | 0.24% | - |
| Dec 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.29% | - |
| Dec 16, 2025 | 31.42 | 31.42 | 30.58 | 30.58 | 30.58 | -3.88% | 630 |
| Dec 15, 2025 | 31.75 | 31.81 | 31.75 | 31.81 | 31.81 | 4.14% | - |
| Dec 12, 2025 | 30.78 | 30.78 | 30.55 | 30.55 | 30.55 | -0.18% | - |
| Dec 11, 2025 | 30.14 | 30.60 | 30.14 | 30.60 | 30.60 | -1.27% | - |
| Dec 10, 2025 | 30.48 | 31.10 | 30.20 | 31.00 | 31.00 | 0.96% | 314 |
| Dec 9, 2025 | 30.76 | 30.76 | 30.70 | 30.70 | 30.70 | 0.05% | - |
| Dec 8, 2025 | 30.85 | 30.85 | 30.69 | 30.69 | 30.69 | -1.38% | - |
| Dec 5, 2025 | 30.98 | 31.12 | 30.98 | 31.12 | 31.12 | 1.27% | - |
| Dec 4, 2025 | 30.83 | 30.83 | 30.73 | 30.73 | 30.73 | 1.14% | 6 |
| Dec 3, 2025 | 30.27 | 30.38 | 30.27 | 30.38 | 30.38 | -1.51% | - |
| Dec 2, 2025 | 30.64 | 30.85 | 30.64 | 30.85 | 30.85 | 1.58% | - |
| Dec 1, 2025 | 30.94 | 30.94 | 30.37 | 30.37 | 30.37 | 1.50% | 300 |
| Nov 28, 2025 | 29.59 | 29.92 | 29.59 | 29.92 | 29.92 | 2.80% | - |
| Nov 27, 2025 | 29.69 | 29.69 | 29.10 | 29.10 | 29.10 | -3.82% | - |
| Nov 26, 2025 | 29.93 | 30.26 | 29.93 | 30.26 | 30.26 | 4.18% | - |
| Nov 25, 2025 | 28.57 | 29.32 | 28.57 | 29.04 | 29.04 | 2.47% | 300 |
| Nov 24, 2025 | 28.27 | 28.34 | 28.27 | 28.34 | 28.34 | -0.58% | - |
| Nov 21, 2025 | 28.12 | 28.60 | 28.12 | 28.51 | 28.51 | 4.20% | 86 |
| Nov 20, 2025 | 27.66 | 27.66 | 27.36 | 27.36 | 27.36 | -0.51% | - |
| Nov 19, 2025 | 27.53 | 27.53 | 27.50 | 27.50 | 27.50 | -0.63% | - |
| Nov 18, 2025 | 27.37 | 27.67 | 27.37 | 27.67 | 27.67 | -2.93% | - |
| Nov 17, 2025 | 28.94 | 28.94 | 28.51 | 28.51 | 28.51 | -3.06% | - |