Mizuho Financial Group, Inc. (FRA:MZ8)
Germany · Delayed Price · Currency is EUR 40.80
+1.40 (3.55%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | - | 3.55% | - |
| Jun 2, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 2.60% | - |
| Jun 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| May 29, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| May 28, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| May 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| May 26, 2026 | 39.20 | 40.40 | 39.20 | 39.60 | 39.60 | 1.02% | 350 |
| May 25, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -2.00% | - |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| May 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| May 20, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 2.14% | 120 |
| May 19, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 6.25% | 4 |
| May 18, 2026 | 35.00 | 35.80 | 35.00 | 35.20 | 35.20 | -3.30% | 15 |
| May 15, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| May 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| May 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| May 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| May 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| May 8, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -2.13% | - |
| May 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| May 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| May 5, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | - |
| May 4, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Apr 30, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | -2.16% | - |
| Apr 29, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 2.21% | 32 |
| Apr 28, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Apr 27, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 2.91% | - |
| Apr 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Apr 23, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Apr 22, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 3.51% | - |
| Apr 21, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Apr 20, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Apr 17, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | -1.09% | - |
| Apr 16, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -1.08% | - |
| Apr 15, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 2.76% | - |
| Apr 14, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.12% | - |
| Apr 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Apr 10, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | - |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | - |
| Apr 8, 2026 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | 6.25% | 400 |
| Apr 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.74% | - |
| Apr 2, 2026 | 35.28 | 35.28 | 34.26 | 34.26 | 34.26 | -4.05% | 912 |
| Apr 1, 2026 | 35.47 | 35.71 | 35.47 | 35.71 | 35.71 | 4.26% | - |
| Mar 31, 2026 | 33.31 | 34.25 | 33.31 | 34.25 | 34.25 | 5.92% | - |
| Mar 30, 2026 | 32.97 | 32.97 | 32.33 | 32.33 | 32.33 | -3.57% | 3,000 |
| Mar 27, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.53 | 1.16% | - |
| Mar 26, 2026 | 34.08 | 34.08 | 33.53 | 33.53 | 33.14 | -2.71% | - |
| Mar 25, 2026 | 34.36 | 34.47 | 34.36 | 34.47 | 34.07 | 2.00% | - |
| Mar 24, 2026 | 33.31 | 33.79 | 33.31 | 33.79 | 33.40 | 2.55% | - |
| Mar 23, 2026 | 31.62 | 32.95 | 31.62 | 32.95 | 32.57 | 1.74% | 1,000 |