Mizuho Financial Group, Inc. (FRA:MZ8)
Germany · Delayed Price · Currency is EUR 42.20
-1.60 (-3.65%)
At close: Oct 23, 2026
FRA:MZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | -3.65% | - |
| Oct 22, 2026 | 42.60 | 43.80 | 42.60 | 43.80 | 43.80 | -0.45% | 650 |
| Oct 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Oct 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Oct 19, 2026 | 45.00 | 46.00 | 44.60 | 44.60 | 44.60 | - | 50 |
| Oct 16, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Oct 15, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -2.64% | 10 |
| Oct 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Oct 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 12, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 0.86% | - |
| Oct 9, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | -1.27% | 300 |
| Oct 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Oct 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Oct 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Oct 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Oct 2, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | - | - |
| Oct 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.24% | - |
| Sep 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.66% | - |
| Sep 29, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -3.23% | 15 |
| Sep 28, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 48.78 | 2.93% | - |
| Sep 25, 2026 | 47.60 | 48.20 | 47.60 | 47.80 | 47.39 | 4.82% | 50 |
| Sep 24, 2026 | 46.40 | 46.40 | 45.60 | 45.60 | 45.21 | -3.80% | 45 |
| Sep 23, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 46.99 | - | - |
| Sep 22, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 46.99 | 0.42% | - |
| Sep 21, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 46.79 | 2.61% | - |
| Sep 18, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 45.60 | -3.36% | - |
| Sep 17, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.19 | 0.85% | - |
| Sep 16, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 46.79 | -0.84% | - |
| Sep 15, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.19 | -2.86% | - |
| Sep 14, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 48.58 | 0.41% | - |
| Sep 11, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.38 | 2.52% | - |
| Sep 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.19 | 2.15% | - |
| Sep 9, 2026 | 47.20 | 47.20 | 46.60 | 46.60 | 46.20 | 1.30% | - |
| Sep 8, 2026 | 48.40 | 48.40 | 46.00 | 46.00 | 45.60 | -4.17% | - |
| Sep 7, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 47.59 | -0.41% | - |
| Sep 4, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 47.78 | 0.84% | - |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.39 | 3.02% | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.00 | -0.43% | - |
| Sep 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.20 | 2.19% | - |
| Aug 31, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.21 | 1.33% | - |
| Aug 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.61 | 1.35% | - |
| Aug 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.02 | 0.45% | - |
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.82 | 1.38% | - |
| Aug 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | 0.93% | - |
| Aug 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.83 | -0.46% | - |
| Aug 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | 0.93% | - |
| Aug 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | -1.38% | - |
| Aug 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | -4.80% | - |
| Aug 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.41 | -0.43% | - |
| Aug 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.60 | -0.43% | - |