Mizuho Financial Group(DE:MZ8)
€45.80+1.80 (+4.09%)
DE:MZ8
Mizuho Financial Group historical prices
€45.80
At close:+1.80 (+4.09%)
Mizuho Financial Group (MZ8) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | +4.09% | 0 | 0.00 |
| Nov 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +6.28% | 0 | 0.00 |
| Nov 09, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | +4.35% | 0 | 0.00 |
| Nov 06, 2026 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | -3.72% | 0 | 0.00 |
| Nov 05, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | +1.90% | 0 | 0.00 |
| Nov 04, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | 0 | 0.00 |
| Nov 03, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | +0.47% | 0 | 0.00 |
| Nov 02, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -1.40% | 0 | 0.00 |
| Oct 30, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -3.15% | 0 | 0.00 |
| Oct 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | +2.78% | 0 | 0.00 |
| Oct 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | 0 | 0.00 |
| Oct 27, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | +4.31% | 220 | 12.38 |
| Oct 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | 0 | 0.00 |
| Oct 23, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | -3.65% | 0 | 0.00 |
| Oct 22, 2026 | 42.60 | 43.80 | 42.60 | 43.80 | 43.80 | -0.45% | 650 | 73.78 |
| Oct 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +2.80% | 0 | 0.00 |
| Oct 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | 0 | 0.00 |
| Oct 19, 2026 | 45.00 | 46.00 | 44.60 | 44.60 | 44.60 | 0.00% | 50 | 6.24 |
| Oct 16, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | +0.90% | 0 | 0.00 |
| Oct 15, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -2.64% | 10 | 1.27 |
| Oct 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | 0 | 0.00 |
| Oct 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | 0 | 0.00 |
| Oct 12, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | +0.86% | 0 | 0.00 |
| Oct 09, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | -1.27% | 300 | 96.92 |
| Oct 08, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | 0 | 0.00 |
| Oct 07, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | 0 | 0.00 |
| Oct 06, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | +2.07% | 0 | 0.00 |
| Oct 05, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | +1.26% | 0 | 0.00 |
| Oct 02, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.24% | 0 | 0.00 |
| Sep 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | +4.66% | 0 | 0.00 |
| Sep 29, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -3.24% | 15 | 5.25 |
| Sep 28, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 48.78 | +2.93% | 0 | 0.00 |
| Sep 25, 2026 | 47.60 | 48.20 | 47.60 | 47.80 | 47.39 | +4.82% | 50 | 24.23 |
| Sep 24, 2026 | 46.40 | 46.40 | 45.60 | 45.60 | 45.21 | -3.80% | 45 | 33.35 |
| Sep 23, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.00 | +0.42% | 0 | 0.00 |
| Sep 21, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 46.80 | +2.61% | 0 | 0.00 |
| Sep 18, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 45.61 | -3.36% | 0 | 0.00 |
| Sep 17, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.19 | +0.85% | 0 | 0.00 |
| Sep 16, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 46.80 | -0.84% | 0 | 0.00 |
| Sep 15, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.19 | -2.86% | 0 | 0.00 |
| Sep 14, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 48.58 | +0.41% | 0 | 0.00 |
| Sep 11, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.38 | +2.52% | 0 | 0.00 |
| Sep 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.19 | +2.14% | 0 | 0.00 |
| Sep 09, 2026 | 47.20 | 47.20 | 46.60 | 46.60 | 46.20 | +1.30% | 0 | 0.00 |
| Sep 08, 2026 | 48.40 | 48.40 | 46.00 | 46.00 | 45.61 | -4.17% | 0 | 0.00 |
| Sep 07, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 47.59 | -0.41% | 0 | 0.00 |
| Sep 04, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 47.79 | +0.84% | 0 | 0.00 |
| Sep 03, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.39 | +3.02% | 0 | 0.00 |
