Mizuho Financial Group, Inc. (FRA:MZ8A)
Germany · Delayed Price · Currency is EUR 9.35
-0.25 (-2.60%)
At close: Sep 15, 2026
FRA:MZ8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | 300 |
| Sep 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Sep 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Sep 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Sep 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Sep 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Sep 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Aug 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Aug 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Aug 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Aug 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.63% | - |
| Aug 19, 2026 | 8.50 | 9.05 | 8.50 | 9.05 | 9.05 | 0.56% | 100 |
| Aug 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Aug 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Aug 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Aug 11, 2026 | 8.75 | 9.20 | 8.75 | 9.20 | 9.20 | 4.55% | 100 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Aug 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | - |
| Aug 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jul 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 7.41% | 50 |
| Jul 30, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -4.71% | 50 |
| Jul 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jul 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Jul 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jul 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Jul 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jul 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.82% | - |
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -6.78% | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Jul 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jul 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Jul 13, 2026 | 8.80 | 9.35 | 8.80 | 9.35 | 9.35 | 6.86% | 100 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Jul 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Jul 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |