Mizuho Financial Group, Inc. (FRA:MZ8)
Germany · Delayed Price · Currency is EUR 45.00
-1.00 (-2.17%)
At close: Jul 16, 2026
FRA:MZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 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% | - |
| Jul 6, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 2.31% | - |
| Jul 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jul 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Jul 1, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Jun 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jun 29, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -0.48% | - |
| Jun 26, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | -0.94% | - |
| Jun 25, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | 1.92% | 300 |
| Jun 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Jun 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Jun 22, 2026 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 3.30% | - |
| Jun 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.93% | - |
| Jun 18, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 4.69% | - |
| Jun 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Jun 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jun 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Jun 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.59% | 10 |
| Jun 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Jun 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jun 9, 2026 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Jun 8, 2026 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 2.99% | - |
| Jun 5, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jun 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jun 3, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 3.05% | - |
| 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% | - |