Mizuho Financial Group, Inc. (FRA:MZ8)
Germany · Delayed Price · Currency is EUR 49.00
+0.20 (0.41%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:MZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.41% | - |
| Sep 11, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 2.52% | - |
| Sep 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Sep 9, 2026 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Sep 8, 2026 | 48.40 | 48.40 | 46.00 | 46.00 | 46.00 | -4.17% | - |
| Sep 7, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | -0.41% | - |
| Sep 4, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 0.84% | - |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Sep 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| Aug 31, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Aug 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Aug 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Aug 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Aug 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Aug 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Aug 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Aug 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.80% | - |
| Aug 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Aug 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Aug 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| Aug 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.69% | - |
| Aug 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 10, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Aug 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Aug 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Aug 4, 2026 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | 1.35% | - |
| Aug 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Jul 31, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 7.77% | - |
| Jul 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -4.19% | - |
| Jul 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Jul 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -6.44% | - |
| Jul 27, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 0.87% | 85 |
| Jul 24, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | -0.86% | - |
| Jul 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | - |
| Jul 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Jul 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | - |
| Jul 20, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1.43% | - |
| Jul 17, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -6.67% | - |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Jul 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Jul 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Jul 13, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | - |
| Jul 10, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 2.74% | - |
| Jul 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Jul 8, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | - | - |
| Jul 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |